KissMeData/088910/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	200400	63622861	1964	1964	1964	1964	1020
3	20250219	200300	63622861	1964	1964	1964	1964	0
4	20250219	200200	63622861	1964	1964	1964	1964	0
5	20250219	200100	63622861	1964	1964	1964	1964	0
6	20250219	200000	63622861	1964	1964	1964	1964	0
7	20250219	195900	63622861	1964	1964	1964	1964	0
8	20250219	195800	63622861	1964	1964	1964	1964	0
9	20250219	195700	63622861	1964	1964	1964	1964	0
10	20250219	195600	63622861	1964	1964	1964	1964	0
11	20250219	195500	63622861	1964	1964	1964	1964	0
12	20250219	195400	63622861	1964	1964	1964	1964	0
13	20250219	195300	63622861	1964	1964	1964	1964	0
14	20250219	195200	63622861	1964	1964	1964	1964	0
15	20250219	195100	63622861	1964	1964	1964	1964	0
16	20250219	195000	63622861	1964	1964	1964	1964	0
17	20250219	194900	63622861	1964	1964	1964	1964	0
18	20250219	194800	63622861	1964	1964	1964	1964	0
19	20250219	194700	63622861	1964	1964	1964	1964	0
20	20250219	194600	63622861	1964	1964	1964	1964	0
21	20250219	194500	63622861	1964	1964	1964	1964	0
22	20250219	194400	63622861	1964	1964	1964	1964	0
23	20250219	194300	63622861	1964	1964	1964	1964	0
24	20250219	194200	63622861	1964	1964	1964	1964	0
25	20250219	194100	63622861	1964	1964	1964	1964	0
26	20250219	194000	63622861	1964	1964	1964	1964	0
27	20250219	193900	63622861	1964	1964	1964	1964	0
28	20250219	193800	63622861	1964	1964	1964	1964	0
29	20250219	193700	63622861	1964	1964	1964	1964	0
30	20250219	193600	63622861	1964	1964	1964	1964	0
31	20250219	193500	63622861	1964	1964	1964	1964	0
32	20250219	193400	63622861	1964	1964	1964	1964	1020
33	20250219	193300	63622861	1964	1964	1964	1964	0
34	20250219	193200	63622861	1964	1964	1964	1964	0
35	20250219	193100	63622861	1964	1964	1964	1964	0
36	20250219	193000	63622861	1964	1964	1964	1964	0
37	20250219	192900	63622861	1964	1964	1964	1964	0
38	20250219	192800	63622861	1964	1964	1964	1964	0
39	20250219	192700	63622861	1964	1964	1964	1964	0
40	20250219	192600	63622861	1964	1964	1964	1964	0
41	20250219	192500	63622861	1964	1964	1964	1964	0
42	20250219	192400	63622861	1964	1964	1964	1964	0
43	20250219	192300	63622861	1964	1964	1964	1964	0
44	20250219	192200	63622861	1964	1964	1964	1964	0
45	20250219	192100	63622861	1964	1964	1964	1964	0
46	20250219	192000	63622861	1964	1964	1964	1964	0
47	20250219	191900	63622861	1964	1964	1964	1964	0
48	20250219	191800	63622861	1964	1964	1964	1964	0
49	20250219	191700	63622861	1964	1964	1964	1964	0
50	20250219	191600	63622861	1964	1964	1964	1964	0
51	20250219	191500	63622861	1964	1964	1964	1964	0
52	20250219	191400	63622861	1964	1964	1964	1964	0
53	20250219	191300	63622861	1964	1964	1964	1964	0
54	20250219	191200	63622861	1964	1964	1964	1964	0
55	20250219	191100	63622861	1964	1964	1964	1964	0
56	20250219	191000	63622861	1964	1964	1964	1964	0
57	20250219	190900	63622861	1964	1964	1964	1964	0
58	20250219	190800	63622861	1964	1964	1964	1964	0
59	20250219	190700	63622861	1964	1964	1964	1964	0
60	20250219	190600	63622861	1964	1964	1964	1964	0
61	20250219	190500	63622861	1964	1964	1964	1964	0
62	20250219	190400	63622861	1964	1964	1964	1964	1020
63	20250219	190300	63622861	1964	1964	1964	1964	0
64	20250219	190200	63622861	1964	1964	1964	1964	0
65	20250219	190100	63622861	1964	1964	1964	1964	0
66	20250219	190000	63622861	1964	1964	1964	1964	0
67	20250219	185900	63622861	1964	1964	1964	1964	0
68	20250219	185800	63622861	1964	1964	1964	1964	0
69	20250219	185700	63622861	1964	1964	1964	1964	0
70	20250219	185600	63622861	1964	1964	1964	1964	0
71	20250219	185500	63622861	1964	1964	1964	1964	0
72	20250219	185400	63622861	1964	1964	1964	1964	0
73	20250219	185300	63622861	1964	1964	1964	1964	0
74	20250219	185200	63622861	1964	1964	1964	1964	0
75	20250219	185100	63622861	1964	1964	1964	1964	0
76	20250219	185000	63622861	1964	1964	1964	1964	0
77	20250219	184900	63622861	1964	1964	1964	1964	0
78	20250219	184800	63622861	1964	1964	1964	1964	0
79	20250219	184700	63622861	1964	1964	1964	1964	0
80	20250219	184600	63622861	1964	1964	1964	1964	0
81	20250219	184500	63622861	1964	1964	1964	1964	0
82	20250219	184400	63622861	1964	1964	1964	1964	0
83	20250219	184300	63622861	1964	1964	1964	1964	0
84	20250219	184200	63622861	1964	1964	1964	1964	0
85	20250219	184100	63622861	1964	1964	1964	1964	0
86	20250219	184000	63622861	1964	1964	1964	1964	0
87	20250219	183900	63622861	1964	1964	1964	1964	0
88	20250219	183800	63622861	1964	1964	1964	1964	0
89	20250219	183700	63622861	1964	1964	1964	1964	0
90	20250219	183600	63622861	1964	1964	1964	1964	0
91	20250219	183500	63622861	1964	1964	1964	1964	0
92	20250219	183400	63622861	1964	1964	1964	1964	1020
93	20250219	183300	63622861	1964	1964	1964	1964	0
94	20250219	183200	63622861	1964	1964	1964	1964	0
95	20250219	183100	63622861	1964	1964	1964	1964	0
96	20250219	183000	63622861	1964	1964	1964	1964	0
97	20250219	182900	63622861	1964	1964	1964	1964	0
98	20250219	182800	63622861	1964	1964	1964	1964	0
99	20250219	182700	63622861	1964	1964	1964	1964	0
100	20250219	182600	63622861	1964	1964	1964	1964	0
101	20250219	182500	63622861	1964	1964	1964	1964	0
102	20250219	182400	63622861	1964	1964	1964	1964	0
103	20250219	182300	63622861	1964	1964	1964	1964	0
104	20250219	182200	63622861	1964	1964	1964	1964	0
105	20250219	182100	63622861	1964	1964	1964	1964	0
106	20250219	182000	63622861	1964	1964	1964	1964	0
107	20250219	181900	63622861	1964	1964	1964	1964	0
108	20250219	181800	63622861	1964	1964	1964	1964	0
109	20250219	181700	63622861	1964	1964	1964	1964	0
110	20250219	181600	63622861	1964	1964	1964	1964	0
111	20250219	181500	63622861	1964	1964	1964	1964	0
112	20250219	181400	63622861	1964	1964	1964	1964	0
113	20250219	181300	63622861	1964	1964	1964	1964	0
114	20250219	181200	63622861	1964	1964	1964	1964	0
115	20250219	181100	63622861	1964	1964	1964	1964	0
116	20250219	181000	63622861	1964	1964	1964	1964	0
117	20250219	180900	63622861	1964	1964	1964	1964	0
118	20250219	180800	63622861	1964	1964	1964	1964	0
119	20250219	180700	63622861	1964	1964	1964	1964	0
120	20250219	180600	63622861	1964	1964	1964	1964	0
121	20250219	180500	63622861	1964	1964	1964	1964	0
122	20250219	180400	63622861	1964	1964	1964	1964	1020
123	20250219	180300	63622861	1964	1964	1964	1964	0
124	20250219	180200	63622861	1964	1964	1964	1964	0
125	20250219	180100	63622861	1964	1964	1964	1964	0
126	20250219	180000	63622861	1964	1964	1964	1964	0
127	20250219	175900	63622861	1964	1964	1964	1964	0
128	20250219	175800	63622861	1964	1964	1964	1964	0
129	20250219	175700	63622861	1964	1964	1964	1964	0
130	20250219	175600	63622861	1964	1964	1964	1964	0
131	20250219	175500	63622861	1964	1964	1964	1964	0
132	20250219	175400	63622861	1964	1964	1964	1964	0
133	20250219	175300	63622861	1964	1964	1964	1964	0
134	20250219	175200	63622861	1964	1964	1964	1964	0
135	20250219	175100	63622861	1964	1964	1964	1964	0
136	20250219	175000	63622861	1964	1964	1964	1964	0
137	20250219	174900	63622861	1964	1964	1964	1964	0
138	20250219	174800	63622861	1964	1964	1964	1964	0
139	20250219	174700	63622861	1964	1964	1964	1964	0
140	20250219	174600	63622861	1964	1964	1964	1964	0
141	20250219	174500	63622861	1964	1964	1964	1964	0
142	20250219	174400	63622861	1964	1964	1964	1964	0
143	20250219	174300	63622861	1964	1964	1964	1964	0
144	20250219	174200	63622861	1964	1964	1964	1964	0
145	20250219	174100	63622861	1964	1964	1964	1964	0
146	20250219	174000	63622861	1964	1964	1964	1964	0
147	20250219	173900	63622861	1964	1964	1964	1964	0
148	20250219	173800	63622861	1964	1964	1964	1964	0
149	20250219	173700	63622861	1964	1964	1964	1964	0
150	20250219	173600	63622861	1964	1964	1964	1964	0
151	20250219	173500	63622861	1964	1964	1964	1964	0
152	20250219	173400	63622861	1964	1964	1964	1964	1020
153	20250219	173300	63622861	1964	1964	1964	1964	0
154	20250219	173200	63622861	1964	1964	1964	1964	0
155	20250219	173100	63622861	1964	1964	1964	1964	0
156	20250219	173000	63622861	1964	1964	1964	1964	0
157	20250219	172900	63622861	1964	1964	1964	1964	0
158	20250219	172800	63622861	1964	1964	1964	1964	0
159	20250219	172700	63622861	1964	1964	1964	1964	0
160	20250219	172600	63622861	1964	1964	1964	1964	0
161	20250219	172500	63622861	1964	1964	1964	1964	0
162	20250219	172400	63622861	1964	1964	1964	1964	0
163	20250219	172300	63622861	1964	1964	1964	1964	0
164	20250219	172200	63622861	1964	1964	1964	1964	0
165	20250219	172100	63622861	1964	1964	1964	1964	0
166	20250219	172000	63622861	1964	1964	1964	1964	0
167	20250219	171900	63622861	1964	1964	1964	1964	0
168	20250219	171800	63622861	1964	1964	1964	1964	0
169	20250219	171700	63622861	1964	1964	1964	1964	0
170	20250219	171600	63622861	1964	1964	1964	1964	0
171	20250219	171500	63622861	1964	1964	1964	1964	0
172	20250219	171400	63622861	1964	1964	1964	1964	0
173	20250219	171300	63622861	1964	1964	1964	1964	0
174	20250219	171200	63622861	1964	1964	1964	1964	0
175	20250219	171100	63622861	1964	1964	1964	1964	0
176	20250219	171000	63622861	1964	1964	1964	1964	0
177	20250219	170900	63622861	1964	1964	1964	1964	0
178	20250219	170800	63622861	1964	1964	1964	1964	0
179	20250219	170700	63622861	1964	1964	1964	1964	0
180	20250219	170600	63622861	1964	1964	1964	1964	0
181	20250219	170500	63622861	1964	1964	1964	1964	0
182	20250219	170400	63622861	1964	1964	1964	1964	1020
183	20250219	170300	63622861	1964	1964	1964	1964	0
184	20250219	170200	63622861	1964	1964	1964	1964	0
185	20250219	170100	63622861	1964	1964	1964	1964	0
186	20250219	170000	63622861	1964	1964	1964	1964	0
187	20250219	165900	63622861	1964	1964	1964	1964	0
188	20250219	165800	63622861	1964	1964	1964	1964	0
189	20250219	165700	63622861	1964	1964	1964	1964	0
190	20250219	165600	63622861	1964	1964	1964	1964	0
191	20250219	165500	63622861	1964	1964	1964	1964	0
192	20250219	165400	63622861	1964	1964	1964	1964	0
193	20250219	165300	63622861	1964	1964	1964	1964	0
194	20250219	165200	63622861	1964	1964	1964	1964	0
195	20250219	165100	63622861	1964	1964	1964	1964	0
196	20250219	165000	63622861	1964	1964	1964	1964	0
197	20250219	164900	63622861	1964	1964	1964	1964	0
198	20250219	164800	63622861	1964	1964	1964	1964	0
199	20250219	164700	63622861	1964	1964	1964	1964	0
200	20250219	164600	63622861	1964	1964	1964	1964	0
201	20250219	164500	63622861	1964	1964	1964	1964	0
202	20250219	164400	63622861	1964	1964	1964	1964	0
203	20250219	164300	63622861	1964	1964	1964	1964	0
204	20250219	164200	63622861	1964	1964	1964	1964	0
205	20250219	164100	63622861	1964	1964	1964	1964	0
206	20250219	164000	63622861	1964	1964	1964	1964	0
207	20250219	163900	63622861	1964	1964	1964	1964	0
208	20250219	163800	63622861	1964	1964	1964	1964	0
209	20250219	163700	63622861	1964	1964	1964	1964	0
210	20250219	163600	63622861	1964	1964	1964	1964	0
211	20250219	163500	63622861	1964	1964	1964	1964	0
212	20250219	163400	63622861	1964	1964	1964	1964	1020
213	20250219	163300	63622861	1964	1964	1964	1964	0
214	20250219	163200	63622861	1964	1964	1964	1964	0
215	20250219	163100	63622861	1964	1964	1964	1964	0
216	20250219	163000	63622861	1964	1964	1964	1964	0
217	20250219	162900	63622861	1964	1964	1964	1964	0
218	20250219	162800	63622861	1964	1964	1964	1964	0
219	20250219	162700	63622861	1964	1964	1964	1964	0
220	20250219	162600	63622861	1964	1964	1964	1964	0
221	20250219	162500	63622861	1964	1964	1964	1964	0
222	20250219	162400	63622861	1964	1964	1964	1964	0
223	20250219	162300	63622861	1964	1964	1964	1964	0
224	20250219	162200	63622861	1964	1964	1964	1964	0
225	20250219	162100	63622861	1964	1964	1964	1964	0
226	20250219	162000	63622861	1964	1964	1964	1964	0
227	20250219	161900	63622861	1964	1964	1964	1964	0
228	20250219	161800	63622861	1964	1964	1964	1964	0
229	20250219	161700	63622861	1964	1964	1964	1964	0
230	20250219	161600	63622861	1964	1964	1964	1964	0
231	20250219	161500	63622861	1964	1964	1964	1964	0
232	20250219	161400	63622861	1964	1964	1964	1964	0
233	20250219	161300	63622861	1964	1964	1964	1964	0
234	20250219	161200	63622861	1964	1964	1964	1964	0
235	20250219	161100	63622861	1964	1964	1964	1964	0
236	20250219	161000	63622861	1964	1964	1964	1964	0
237	20250219	160900	63622861	1964	1964	1964	1964	0
238	20250219	160800	63622861	1964	1964	1964	1964	0
239	20250219	160700	63622861	1964	1964	1964	1964	0
240	20250219	160600	63622861	1964	1964	1964	1964	0
241	20250219	160500	63622861	1964	1964	1964	1964	0
242	20250219	160400	63622861	1964	1964	1964	1964	1020
243	20250219	160300	63622861	1964	1964	1964	1964	0
244	20250219	160200	63622861	1964	1964	1964	1964	0
245	20250219	160100	63622861	1964	1964	1964	1964	0
246	20250219	160000	63622861	1964	1964	1964	1964	0
247	20250219	155900	63622861	1964	1964	1964	1964	0
248	20250219	155800	63622861	1964	1964	1964	1964	0
249	20250219	155700	63622861	1964	1964	1964	1964	0
250	20250219	155600	63622861	1964	1964	1964	1964	0
251	20250219	155500	63622861	1964	1964	1964	1964	0
252	20250219	155400	63622861	1964	1964	1964	1964	0
253	20250219	155300	63622861	1964	1964	1964	1964	0
254	20250219	155200	63622861	1964	1964	1964	1964	0
255	20250219	155100	63622861	1964	1964	1964	1964	0
256	20250219	155000	63622861	1964	1964	1964	1964	0
257	20250219	154900	63622861	1964	1964	1964	1964	0
258	20250219	154800	63622861	1964	1964	1964	1964	0
259	20250219	154700	63622861	1964	1964	1964	1964	0
260	20250219	154600	63622861	1964	1964	1964	1964	0
261	20250219	154500	63622861	1964	1964	1964	1964	0
262	20250219	154400	63622861	1964	1964	1964	1964	0
263	20250219	154300	63622861	1964	1964	1964	1964	0
264	20250219	154200	63622861	1964	1964	1964	1964	0
265	20250219	154100	63622861	1964	1964	1964	1964	0
266	20250219	154000	63622861	1964	1964	1964	1964	0
267	20250219	153900	63622861	1964	1964	1964	1964	0
268	20250219	153800	63622861	1964	1964	1964	1964	0
269	20250219	153700	63622861	1964	1964	1964	1964	0
270	20250219	153600	63622861	1964	1964	1964	1964	0
271	20250219	153500	63622861	1964	1964	1964	1964	0
272	20250219	153400	63622861	1964	1964	1964	1964	1020
273	20250219	153300	63622861	1964	1964	1964	1964	0
274	20250219	153200	63622861	1964	1964	1964	1964	0
275	20250219	153100	63622861	1964	1964	1964	1964	0
276	20250219	153000	63622861	1964	1964	1964	1964	1020
277	20250219	152900	61619581	1970	1970	1970	1970	0
278	20250219	152800	61619581	1970	1970	1970	1970	0
279	20250219	152700	61619581	1970	1970	1970	1970	0
280	20250219	152600	61619581	1970	1970	1970	1970	0
281	20250219	152500	61619581	1970	1970	1970	1970	0
282	20250219	152400	61619581	1970	1970	1970	1970	0
283	20250219	152300	61619581	1970	1970	1970	1970	0
284	20250219	152200	61619581	1970	1970	1970	1970	0
285	20250219	152100	61619581	1970	1970	1970	1970	0
286	20250219	152000	61619581	1970	1970	1970	1970	0
287	20250219	151900	61619581	1970	1970	1970	1970	0
288	20250219	151800	61619581	1970	1970	1970	1970	0
289	20250219	151700	61619581	1970	1970	1970	1970	0
290	20250219	151600	61619581	1970	1970	1970	1970	0
291	20250219	151500	61619581	1970	1970	1970	1970	0
292	20250219	151400	61619581	1970	1970	1970	1970	0
293	20250219	151300	61619581	1970	1970	1970	1970	0
294	20250219	151200	61619581	1970	1970	1970	1970	0
295	20250219	151100	61619581	1970	1970	1970	1970	0
296	20250219	151000	61619581	1970	1970	1970	1970	0
297	20250219	150900	61619581	1970	1970	1970	1970	0
298	20250219	150800	61619581	1970	1970	1970	1970	0
299	20250219	150700	61619581	1970	1970	1970	1970	0
300	20250219	150600	61619581	1970	1970	1970	1970	0
301	20250219	150500	61619581	1970	1970	1970	1970	0
302	20250219	150400	61619581	1970	1970	1970	1970	0
303	20250219	150300	61619581	1970	1970	1970	1970	0
304	20250219	150200	61619581	1970	1970	1970	1970	0
305	20250219	150100	61619581	1970	1970	1970	1970	0
306	20250219	150000	61619581	1970	1970	1970	1970	0
307	20250219	145900	61619581	1970	1970	1970	1970	0
308	20250219	145800	61619581	1970	1970	1970	1970	0
309	20250219	145700	61619581	1970	1970	1970	1970	0
310	20250219	145600	61619581	1970	1970	1970	1970	0
311	20250219	145500	61619581	1970	1970	1970	1970	0
312	20250219	145400	61619581	1970	1970	1970	1970	0
313	20250219	145300	61619581	1970	1970	1970	1970	0
314	20250219	145200	61619581	1970	1970	1970	1970	0
315	20250219	145100	61619581	1970	1970	1970	1970	0
316	20250219	145000	61619581	1970	1970	1970	1970	0
317	20250219	144900	61619581	1970	1970	1970	1970	0
318	20250219	144800	61619581	1970	1970	1970	1970	0
319	20250219	144700	61619581	1970	1970	1970	1970	0
320	20250219	144600	61619581	1970	1970	1970	1970	0
321	20250219	144500	61619581	1970	1970	1970	1970	100
322	20250219	144400	61422581	1970	1970	1970	1970	0
323	20250219	144300	61422581	1970	1970	1970	1970	0
324	20250219	144200	61422581	1970	1970	1970	1970	1
325	20250219	144100	61420611	1955	1955	1955	1955	0
326	20250219	144000	61420611	1955	1955	1955	1955	0
327	20250219	143900	61420611	1955	1955	1955	1955	0
328	20250219	143800	61420611	1955	1955	1955	1955	0
329	20250219	143700	61420611	1955	1965	1965	1955	5232
330	20250219	143600	51153287	1963	1963	1963	1963	0
331	20250219	143500	51153287	1963	1963	1963	1963	0
332	20250219	143400	51153287	1963	1963	1963	1963	0
333	20250219	143300	51153287	1963	1963	1963	1963	0
334	20250219	143200	51153287	1963	1963	1963	1963	0
335	20250219	143100	51153287	1963	1963	1963	1963	0
336	20250219	143000	51153287	1963	1963	1963	1963	0
337	20250219	142900	51153287	1963	1963	1963	1963	0
338	20250219	142800	51153287	1963	1963	1963	1963	0
339	20250219	142700	51153287	1963	1963	1963	1963	0
340	20250219	142600	51153287	1963	1963	1963	1963	0
341	20250219	142500	51153287	1963	1963	1963	1963	0
342	20250219	142400	51153287	1963	1963	1963	1963	0
343	20250219	142300	51153287	1963	1963	1963	1963	0
344	20250219	142200	51153287	1963	1964	1964	1963	597
345	20250219	142100	49981326	1963	1963	1963	1963	0
346	20250219	142000	49981326	1963	1963	1963	1963	0
347	20250219	141900	49981326	1963	1963	1963	1963	0
348	20250219	141800	49981326	1963	1963	1963	1963	0
349	20250219	141700	49981326	1963	1963	1963	1963	0
350	20250219	141600	49981326	1963	1963	1963	1963	258
351	20250219	141500	49474872	1963	1963	1963	1963	0
352	20250219	141400	49474872	1963	1963	1963	1963	0
353	20250219	141300	49474872	1963	1963	1963	1963	0
354	20250219	141200	49474872	1963	1963	1963	1963	0
355	20250219	141100	49474872	1963	1963	1963	1963	0
356	20250219	141000	49474872	1963	1965	1965	1963	5990
357	20250219	140900	37716450	1966	1966	1966	1966	1
358	20250219	140800	37714484	1967	1967	1967	1967	0
359	20250219	140700	37714484	1967	1967	1967	1967	0
360	20250219	140600	37714484	1967	1968	1968	1967	2
361	20250219	140500	37710549	1973	1973	1973	1973	0
362	20250219	140400	37710549	1973	1973	1973	1973	0
363	20250219	140300	37710549	1973	1973	1973	1973	0
364	20250219	140200	37710549	1973	1973	1973	1973	0
365	20250219	140100	37710549	1973	1973	1973	1973	0
366	20250219	140000	37710549	1973	1973	1973	1973	0
367	20250219	135900	37710549	1973	1973	1973	1973	0
368	20250219	135800	37710549	1973	1973	1973	1973	0
369	20250219	135700	37710549	1973	1973	1973	1973	0
370	20250219	135600	37710549	1973	1973	1973	1973	0
371	20250219	135500	37710549	1973	1973	1973	1973	0
372	20250219	135400	37710549	1973	1973	1973	1973	0
373	20250219	135300	37710549	1973	1973	1973	1973	0
374	20250219	135200	37710549	1973	1973	1973	1973	0
375	20250219	135100	37710549	1973	1973	1973	1973	0
376	20250219	135000	37710549	1973	1973	1973	1973	0
377	20250219	134900	37710549	1973	1973	1973	1973	0
378	20250219	134800	37710549	1973	1973	1973	1973	0
379	20250219	134700	37710549	1973	1973	1973	1973	0
380	20250219	134600	37710549	1973	1973	1973	1973	0
381	20250219	134500	37710549	1973	1973	1973	1973	0
382	20250219	134400	37710549	1973	1973	1973	1973	0
383	20250219	134300	37710549	1973	1973	1973	1973	0
384	20250219	134200	37710549	1973	1973	1973	1973	0
385	20250219	134100	37710549	1973	1973	1973	1973	0
386	20250219	134000	37710549	1973	1973	1973	1973	0
387	20250219	133900	37710549	1973	1973	1973	1973	0
388	20250219	133800	37710549	1973	1973	1973	1973	0
389	20250219	133700	37710549	1973	1973	1973	1973	0
390	20250219	133600	37710549	1973	1973	1973	1973	0
391	20250219	133500	37710549	1973	1973	1973	1973	0
392	20250219	133400	37710549	1973	1973	1973	1973	0
393	20250219	133300	37710549	1973	1973	1973	1973	0
394	20250219	133200	37710549	1973	1973	1973	1973	0
395	20250219	133100	37710549	1973	1973	1973	1973	0
396	20250219	133000	37710549	1973	1973	1973	1973	0
397	20250219	132900	37710549	1973	1973	1973	1973	0
398	20250219	132800	37710549	1973	1973	1973	1973	0
399	20250219	132700	37710549	1973	1973	1973	1973	0
400	20250219	132600	37710549	1973	1973	1973	1973	0
401	20250219	132500	37710549	1973	1973	1973	1973	0
402	20250219	132400	37710549	1973	1973	1973	1973	0
403	20250219	132300	37710549	1973	1973	1973	1973	0
404	20250219	132200	37710549	1973	1973	1973	1973	0
405	20250219	132100	37710549	1973	1973	1973	1973	0
406	20250219	132000	37710549	1973	1973	1973	1973	0
407	20250219	131900	37710549	1973	1973	1973	1973	0
408	20250219	131800	37710549	1973	1973	1973	1973	0
409	20250219	131700	37710549	1973	1973	1973	1973	0
410	20250219	131600	37710549	1973	1973	1973	1973	0
411	20250219	131500	37710549	1973	1973	1973	1973	0
412	20250219	131400	37710549	1973	1973	1973	1973	0
413	20250219	131300	37710549	1973	1973	1973	1973	0
414	20250219	131200	37710549	1973	1973	1973	1973	0
415	20250219	131100	37710549	1973	1973	1973	1973	0
416	20250219	131000	37710549	1973	1973	1973	1973	0
417	20250219	130900	37710549	1973	1973	1973	1973	0
418	20250219	130800	37710549	1973	1973	1973	1973	0
419	20250219	130700	37710549	1973	1973	1973	1973	0
420	20250219	130600	37710549	1973	1973	1973	1973	0
421	20250219	130500	37710549	1973	1973	1973	1973	0
422	20250219	130400	37710549	1973	1973	1973	1973	0
423	20250219	130300	37710549	1973	1972	1973	1972	16
424	20250219	130200	37678988	1973	1973	1973	1973	0
425	20250219	130100	37678988	1973	1973	1973	1973	0
426	20250219	130000	37678988	1973	1973	1973	1973	0
427	20250219	125900	37678988	1973	1973	1973	1973	0
428	20250219	125800	37678988	1973	1973	1973	1973	0
429	20250219	125700	37678988	1973	1973	1973	1973	0
430	20250219	125600	37678988	1973	1973	1973	1973	0
431	20250219	125500	37678988	1973	1973	1973	1973	0
432	20250219	125400	37678988	1973	1973	1973	1973	0
433	20250219	125300	37678988	1973	1973	1973	1973	0
434	20250219	125200	37678988	1973	1973	1973	1973	25
435	20250219	125100	37629663	1967	1967	1967	1967	0
436	20250219	125000	37629663	1967	1967	1967	1967	0
437	20250219	124900	37629663	1967	1967	1967	1967	4000
438	20250219	124800	29761663	1967	1967	1967	1967	1000
439	20250219	124700	27794663	1967	1967	1967	1967	500
440	20250219	124600	26811163	1967	1966	1967	1966	776
441	20250219	124500	25285295	1966	1966	1966	1966	0
442	20250219	124400	25285295	1966	1966	1966	1966	0
443	20250219	124300	25285295	1966	1966	1966	1966	0
444	20250219	124200	25285295	1966	1966	1966	1966	0
445	20250219	124100	25285295	1966	1966	1966	1966	500
446	20250219	124000	24302295	1966	1966	1966	1966	0
447	20250219	123900	24302295	1966	1966	1966	1966	0
448	20250219	123800	24302295	1966	1966	1966	1966	0
449	20250219	123700	24302295	1966	1966	1966	1966	0
450	20250219	123600	24302295	1966	1966	1966	1966	0
451	20250219	123500	24302295	1966	1966	1966	1966	0
452	20250219	123400	24302295	1966	1966	1966	1966	0
453	20250219	123300	24302295	1966	1966	1966	1966	35
454	20250219	123200	24233485	1966	1966	1966	1966	0
455	20250219	123100	24233485	1966	1966	1966	1966	0
456	20250219	123000	24233485	1966	1966	1966	1966	0
457	20250219	122900	24233485	1966	1966	1966	1966	0
458	20250219	122800	24233485	1966	1966	1966	1966	0
459	20250219	122700	24233485	1966	1966	1966	1966	1
460	20250219	122600	24231519	1963	1963	1963	1963	0
461	20250219	122500	24231519	1963	1963	1963	1963	0
462	20250219	122400	24231519	1963	1963	1963	1963	0
463	20250219	122300	24231519	1963	1963	1963	1963	0
464	20250219	122200	24231519	1963	1963	1963	1963	0
465	20250219	122100	24231519	1963	1963	1963	1963	0
466	20250219	122000	24231519	1963	1963	1963	1963	0
467	20250219	121900	24231519	1963	1963	1963	1963	0
468	20250219	121800	24231519	1963	1963	1963	1963	3600
469	20250219	121700	17164719	1964	1964	1964	1964	0
470	20250219	121600	17164719	1964	1964	1964	1964	0
471	20250219	121500	17164719	1964	1964	1964	1964	0
472	20250219	121400	17164719	1964	1964	1964	1964	0
473	20250219	121300	17164719	1964	1964	1964	1964	0
474	20250219	121200	17164719	1964	1964	1964	1964	0
475	20250219	121100	17164719	1964	1964	1964	1964	0
476	20250219	121000	17164719	1964	1964	1964	1964	0
477	20250219	120900	17164719	1964	1964	1964	1964	0
478	20250219	120800	17164719	1964	1964	1964	1964	0
479	20250219	120700	17164719	1964	1964	1964	1964	0
480	20250219	120600	17164719	1964	1964	1964	1964	0
481	20250219	120500	17164719	1964	1964	1964	1964	0
482	20250219	120400	17164719	1964	1964	1964	1964	29
483	20250219	120300	17107763	1964	1964	1964	1964	0
484	20250219	120200	17107763	1964	1964	1964	1964	0
485	20250219	120100	17107763	1964	1964	1964	1964	0
486	20250219	120000	17107763	1964	1964	1964	1964	5
487	20250219	115900	17097943	1963	1963	1963	1963	0
488	20250219	115800	17097943	1963	1963	1963	1963	0
489	20250219	115700	17097943	1963	1963	1963	1963	0
490	20250219	115600	17097943	1963	1963	1963	1963	0
491	20250219	115500	17097943	1963	1963	1963	1963	0
492	20250219	115400	17097943	1963	1964	1964	1963	1000
493	20250219	115300	15134682	1966	1966	1966	1966	0
494	20250219	115200	15134682	1966	1966	1966	1966	0
495	20250219	115100	15134682	1966	1966	1966	1966	0
496	20250219	115000	15134682	1966	1966	1966	1966	0
497	20250219	114900	15134682	1966	1966	1966	1966	0
498	20250219	114800	15134682	1966	1966	1966	1966	0
499	20250219	114700	15134682	1966	1966	1966	1966	0
500	20250219	114600	15134682	1966	1966	1966	1966	0
501	20250219	114500	15134682	1966	1966	1966	1966	0
502	20250219	114400	15134682	1966	1966	1966	1966	0
503	20250219	114300	15134682	1966	1966	1966	1966	0
504	20250219	114200	15134682	1966	1966	1966	1966	0
505	20250219	114100	15134682	1966	1966	1966	1966	0
506	20250219	114000	15134682	1966	1966	1966	1966	0
507	20250219	113900	15134682	1966	1966	1966	1966	0
508	20250219	113800	15134682	1966	1966	1966	1966	0
509	20250219	113700	15134682	1966	1966	1966	1966	0
510	20250219	113600	15134682	1966	1964	1966	1964	36
511	20250219	113500	15063942	1964	1963	1964	1963	578
512	20250219	113400	13928957	1963	1964	1964	1963	343
513	20250219	113300	13255512	1964	1964	1964	1964	0
514	20250219	113200	13255512	1964	1964	1964	1964	0
515	20250219	113100	13255512	1964	1964	1964	1964	20
516	20250219	113000	13216232	1964	1964	1964	1964	0
517	20250219	112900	13216232	1964	1964	1964	1964	0
518	20250219	112800	13216232	1964	1964	1964	1964	0
519	20250219	112700	13216232	1964	1964	1964	1964	0
520	20250219	112600	13216232	1964	1964	1964	1964	0
521	20250219	112500	13216232	1964	1964	1964	1964	0
522	20250219	112400	13216232	1964	1964	1964	1964	50
523	20250219	112300	13118032	1963	1963	1963	1963	0
524	20250219	112200	13118032	1963	1963	1963	1963	200
525	20250219	112100	12725432	1963	1963	1963	1963	600
526	20250219	112000	11547632	1965	1965	1965	1965	0
527	20250219	111900	11547632	1965	1965	1965	1965	0
528	20250219	111800	11547632	1965	1965	1965	1965	0
529	20250219	111700	11547632	1965	1965	1965	1965	0
530	20250219	111600	11547632	1965	1965	1965	1965	4
531	20250219	111500	11539772	1963	1963	1963	1963	135
532	20250219	111400	11274767	1955	1955	1955	1955	0
533	20250219	111300	11274767	1955	1955	1955	1955	0
534	20250219	111200	11274767	1955	1956	1956	1955	600
535	20250219	111100	10101641	1956	1957	1957	1956	550
536	20250219	111000	9025666	1958	1958	1958	1958	0
537	20250219	110900	9025666	1958	1958	1958	1958	0
538	20250219	110800	9025666	1958	1958	1958	1958	212
539	20250219	110700	8610570	1958	1958	1958	1958	0
540	20250219	110600	8610570	1958	1958	1958	1958	0
541	20250219	110500	8610570	1958	1958	1958	1958	0
542	20250219	110400	8610570	1958	1960	1960	1958	886
543	20250219	110300	6875758	1961	1961	1961	1961	0
544	20250219	110200	6875758	1961	1961	1961	1961	2
545	20250219	110100	6871836	1961	1961	1961	1961	0
546	20250219	110000	6871836	1961	1961	1961	1961	0
547	20250219	105900	6871836	1961	1961	1961	1961	0
548	20250219	105800	6871836	1961	1961	1961	1961	0
549	20250219	105700	6871836	1961	1961	1961	1961	0
550	20250219	105600	6871836	1961	1961	1961	1961	0
551	20250219	105500	6871836	1961	1961	1961	1961	0
552	20250219	105400	6871836	1961	1961	1961	1961	0
553	20250219	105300	6871836	1961	1961	1961	1961	6
554	20250219	105200	6860070	1961	1964	1964	1961	4
555	20250219	105100	6852220	1959	1959	1959	1959	0
556	20250219	105000	6852220	1959	1959	1959	1959	0
557	20250219	104900	6852220	1959	1959	1959	1959	0
558	20250219	104800	6852220	1959	1959	1959	1959	0
559	20250219	104700	6852220	1959	1959	1959	1959	0
560	20250219	104600	6852220	1959	1959	1959	1959	0
561	20250219	104500	6852220	1959	1959	1959	1959	81
562	20250219	104400	6693541	1959	1959	1959	1959	44
563	20250219	104300	6607345	1959	1959	1959	1959	0
564	20250219	104200	6607345	1959	1959	1959	1959	0
565	20250219	104100	6607345	1959	1959	1959	1959	0
566	20250219	104000	6607345	1959	1959	1959	1959	1
567	20250219	103900	6605386	1959	1959	1959	1959	190
568	20250219	103800	6233176	1958	1958	1958	1958	0
569	20250219	103700	6233176	1958	1957	1958	1957	239
570	20250219	103600	5765340	1966	1966	1966	1966	0
571	20250219	103500	5765340	1966	1966	1966	1966	0
572	20250219	103400	5765340	1966	1966	1966	1966	0
573	20250219	103300	5765340	1966	1966	1966	1966	0
574	20250219	103200	5765340	1966	1966	1966	1966	0
575	20250219	103100	5765340	1966	1966	1966	1966	0
576	20250219	103000	5765340	1966	1966	1966	1966	0
577	20250219	102900	5765340	1966	1966	1966	1966	0
578	20250219	102800	5765340	1966	1966	1966	1966	0
579	20250219	102700	5765340	1966	1966	1966	1966	0
580	20250219	102600	5765340	1966	1966	1966	1966	48
581	20250219	102500	5670972	1966	1966	1966	1966	50
582	20250219	102400	5572672	1966	1966	1966	1966	0
583	20250219	102300	5572672	1966	1966	1966	1966	0
584	20250219	102200	5572672	1966	1966	1966	1966	0
585	20250219	102100	5572672	1966	1966	1966	1966	0
586	20250219	102000	5572672	1966	1966	1966	1966	0
587	20250219	101900	5572672	1966	1965	1966	1965	101
588	20250219	101800	5374111	1965	1965	1965	1965	442
589	20250219	101700	4505581	1965	1965	1965	1965	50
590	20250219	101600	4407331	1965	1965	1965	1965	3
591	20250219	101500	4401436	1965	1965	1965	1965	0
592	20250219	101400	4401436	1965	1965	1965	1965	0
593	20250219	101300	4401436	1965	1965	1965	1965	5
594	20250219	101200	4391611	1966	1966	1966	1966	0
595	20250219	101100	4391611	1966	1966	1966	1966	0
596	20250219	101000	4391611	1966	1966	1966	1966	0
597	20250219	100900	4391611	1966	1966	1966	1966	0
598	20250219	100800	4391611	1966	1965	1966	1965	446
599	20250219	100700	3514863	1965	1965	1965	1965	1
600	20250219	100600	3512898	1966	1966	1966	1966	0
601	20250219	100500	3512898	1966	1966	1966	1966	0
602	20250219	100400	3512898	1966	1966	1966	1966	0
603	20250219	100300	3512898	1966	1966	1966	1966	0
604	20250219	100200	3512898	1966	1966	1966	1966	0
605	20250219	100100	3512898	1966	1966	1966	1966	0
606	20250219	100000	3512898	1966	1966	1966	1966	0
607	20250219	095900	3512898	1966	1966	1966	1966	0
608	20250219	095800	3512898	1966	1966	1966	1966	0
609	20250219	095700	3512898	1966	1966	1966	1966	0
610	20250219	095600	3512898	1966	1966	1966	1966	0
611	20250219	095500	3512898	1966	1966	1966	1966	0
612	20250219	095400	3512898	1966	1966	1966	1966	0
613	20250219	095300	3512898	1966	1966	1966	1966	0
614	20250219	095200	3512898	1966	1966	1966	1966	0
615	20250219	095100	3512898	1966	1966	1966	1966	0
616	20250219	095000	3512898	1966	1966	1966	1966	0
617	20250219	094900	3512898	1966	1966	1966	1966	0
618	20250219	094800	3512898	1966	1966	1966	1966	0
619	20250219	094700	3512898	1966	1966	1966	1966	5
620	20250219	094600	3503068	1966	1966	1966	1966	0
621	20250219	094500	3503068	1966	1966	1966	1966	1
622	20250219	094400	3501102	1955	1955	1955	1955	0
623	20250219	094300	3501102	1955	1955	1955	1955	0
624	20250219	094200	3501102	1955	1955	1955	1955	0
625	20250219	094100	3501102	1955	1955	1955	1955	140
626	20250219	094000	3227402	1960	1965	1965	1960	250
627	20250219	093900	2737397	1965	1965	1965	1965	0
628	20250219	093800	2737397	1965	1965	1965	1965	0
629	20250219	093700	2737397	1965	1965	1965	1965	0
630	20250219	093600	2737397	1965	1965	1965	1965	0
631	20250219	093500	2737397	1965	1965	1965	1965	0
632	20250219	093400	2737397	1965	1965	1965	1965	0
633	20250219	093300	2737397	1965	1965	1965	1965	1
634	20250219	093200	2735432	1966	1966	1966	1966	2
635	20250219	093100	2731500	1965	1965	1965	1965	0
636	20250219	093000	2731500	1965	1965	1965	1965	0
637	20250219	092900	2731500	1965	1965	1965	1965	0
638	20250219	092800	2731500	1965	1965	1965	1965	0
639	20250219	092700	2731500	1965	1965	1965	1965	0
640	20250219	092600	2731500	1965	1965	1965	1965	0
641	20250219	092500	2731500	1965	1965	1965	1965	0
642	20250219	092400	2731500	1965	1963	1965	1963	394
643	20250219	092300	1957800	1960	1960	1960	1960	0
644	20250219	092200	1957800	1960	1960	1960	1960	195
645	20250219	092100	1575600	1960	1960	1960	1960	59
646	20250219	092000	1459960	1960	1966	1966	1950	139
647	20250219	091900	1188311	1967	1967	1967	1967	0
648	20250219	091800	1188311	1967	1967	1967	1967	0
649	20250219	091700	1188311	1967	1967	1967	1967	0
650	20250219	091600	1188311	1967	1967	1967	1967	19
651	20250219	091500	1150938	1967	1967	1967	1967	0
652	20250219	091400	1150938	1967	1967	1967	1967	6
653	20250219	091300	1139136	1967	1967	1967	1967	5
654	20250219	091200	1129301	1967	1967	1967	1967	261
655	20250219	091100	615914	1973	1973	1973	1973	0
656	20250219	091000	615914	1973	1973	1973	1973	0
657	20250219	090900	615914	1973	1973	1973	1973	3
658	20250219	090800	609995	1974	1974	1974	1974	3
659	20250219	090700	604073	1974	1974	1974	1974	42
660	20250219	090600	521165	1974	1974	1974	1974	0
661	20250219	090500	521165	1974	1970	1974	1970	69
662	20250219	090400	385140	1965	1965	1965	1965	0
663	20250219	090300	385140	1965	1965	1965	1965	0
664	20250219	090200	385140	1965	1965	1965	1965	0
665	20250219	090100	385140	1965	1965	1965	1965	0
666	20250219	090000	385140	1965	1965	1965	1965	196