KissMeData/088910/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	200400	75146297	1989	1989	1989	1989	128
3	20250224	200300	75146297	1989	1989	1989	1989	0
4	20250224	200200	75146297	1989	1989	1989	1989	0
5	20250224	200100	75146297	1989	1989	1989	1989	0
6	20250224	200000	75146297	1989	1989	1989	1989	0
7	20250224	195900	75146297	1989	1989	1989	1989	0
8	20250224	195800	75146297	1989	1989	1989	1989	0
9	20250224	195700	75146297	1989	1989	1989	1989	0
10	20250224	195600	75146297	1989	1989	1989	1989	0
11	20250224	195500	75146297	1989	1989	1989	1989	0
12	20250224	195400	75146297	1989	1989	1989	1989	0
13	20250224	195300	75146297	1989	1989	1989	1989	0
14	20250224	195200	75146297	1989	1989	1989	1989	0
15	20250224	195100	75146297	1989	1989	1989	1989	0
16	20250224	195000	75146297	1989	1989	1989	1989	0
17	20250224	194900	75146297	1989	1989	1989	1989	0
18	20250224	194800	75146297	1989	1989	1989	1989	0
19	20250224	194700	75146297	1989	1989	1989	1989	0
20	20250224	194600	75146297	1989	1989	1989	1989	0
21	20250224	194500	75146297	1989	1989	1989	1989	0
22	20250224	194400	75146297	1989	1989	1989	1989	0
23	20250224	194300	75146297	1989	1989	1989	1989	0
24	20250224	194200	75146297	1989	1989	1989	1989	0
25	20250224	194100	75146297	1989	1989	1989	1989	0
26	20250224	194000	75146297	1989	1989	1989	1989	0
27	20250224	193900	75146297	1989	1989	1989	1989	0
28	20250224	193800	75146297	1989	1989	1989	1989	0
29	20250224	193700	75146297	1989	1989	1989	1989	0
30	20250224	193600	75146297	1989	1989	1989	1989	0
31	20250224	193500	75146297	1989	1989	1989	1989	0
32	20250224	193400	75146297	1989	1989	1989	1989	128
33	20250224	193300	75146297	1989	1989	1989	1989	0
34	20250224	193200	75146297	1989	1989	1989	1989	0
35	20250224	193100	75146297	1989	1989	1989	1989	0
36	20250224	193000	75146297	1989	1989	1989	1989	0
37	20250224	192900	75146297	1989	1989	1989	1989	0
38	20250224	192800	75146297	1989	1989	1989	1989	0
39	20250224	192700	75146297	1989	1989	1989	1989	0
40	20250224	192600	75146297	1989	1989	1989	1989	0
41	20250224	192500	75146297	1989	1989	1989	1989	0
42	20250224	192400	75146297	1989	1989	1989	1989	0
43	20250224	192300	75146297	1989	1989	1989	1989	0
44	20250224	192200	75146297	1989	1989	1989	1989	0
45	20250224	192100	75146297	1989	1989	1989	1989	0
46	20250224	192000	75146297	1989	1989	1989	1989	0
47	20250224	191900	75146297	1989	1989	1989	1989	0
48	20250224	191800	75146297	1989	1989	1989	1989	0
49	20250224	191700	75146297	1989	1989	1989	1989	0
50	20250224	191600	75146297	1989	1989	1989	1989	0
51	20250224	191500	75146297	1989	1989	1989	1989	0
52	20250224	191400	75146297	1989	1989	1989	1989	0
53	20250224	191300	75146297	1989	1989	1989	1989	0
54	20250224	191200	75146297	1989	1989	1989	1989	0
55	20250224	191100	75146297	1989	1989	1989	1989	0
56	20250224	191000	75146297	1989	1989	1989	1989	0
57	20250224	190900	75146297	1989	1989	1989	1989	0
58	20250224	190800	75146297	1989	1989	1989	1989	0
59	20250224	190700	75146297	1989	1989	1989	1989	0
60	20250224	190600	75146297	1989	1989	1989	1989	0
61	20250224	190500	75146297	1989	1989	1989	1989	0
62	20250224	190400	75146297	1989	1989	1989	1989	128
63	20250224	190300	75146297	1989	1989	1989	1989	0
64	20250224	190200	75146297	1989	1989	1989	1989	0
65	20250224	190100	75146297	1989	1989	1989	1989	0
66	20250224	190000	75146297	1989	1989	1989	1989	0
67	20250224	185900	75146297	1989	1989	1989	1989	0
68	20250224	185800	75146297	1989	1989	1989	1989	0
69	20250224	185700	75146297	1989	1989	1989	1989	0
70	20250224	185600	75146297	1989	1989	1989	1989	0
71	20250224	185500	75146297	1989	1989	1989	1989	0
72	20250224	185400	75146297	1989	1989	1989	1989	0
73	20250224	185300	75146297	1989	1989	1989	1989	0
74	20250224	185200	75146297	1989	1989	1989	1989	0
75	20250224	185100	75146297	1989	1989	1989	1989	0
76	20250224	185000	75146297	1989	1989	1989	1989	0
77	20250224	184900	75146297	1989	1989	1989	1989	0
78	20250224	184800	75146297	1989	1989	1989	1989	0
79	20250224	184700	75146297	1989	1989	1989	1989	0
80	20250224	184600	75146297	1989	1989	1989	1989	0
81	20250224	184500	75146297	1989	1989	1989	1989	0
82	20250224	184400	75146297	1989	1989	1989	1989	0
83	20250224	184300	75146297	1989	1989	1989	1989	0
84	20250224	184200	75146297	1989	1989	1989	1989	0
85	20250224	184100	75146297	1989	1989	1989	1989	0
86	20250224	184000	75146297	1989	1989	1989	1989	0
87	20250224	183900	75146297	1989	1989	1989	1989	0
88	20250224	183800	75146297	1989	1989	1989	1989	0
89	20250224	183700	75146297	1989	1989	1989	1989	0
90	20250224	183600	75146297	1989	1989	1989	1989	0
91	20250224	183500	75146297	1989	1989	1989	1989	0
92	20250224	183400	75146297	1989	1989	1989	1989	128
93	20250224	183300	75146297	1989	1989	1989	1989	0
94	20250224	183200	75146297	1989	1989	1989	1989	0
95	20250224	183100	75146297	1989	1989	1989	1989	0
96	20250224	183000	75146297	1989	1989	1989	1989	0
97	20250224	182900	75146297	1989	1989	1989	1989	0
98	20250224	182800	75146297	1989	1989	1989	1989	0
99	20250224	182700	75146297	1989	1989	1989	1989	0
100	20250224	182600	75146297	1989	1989	1989	1989	0
101	20250224	182500	75146297	1989	1989	1989	1989	0
102	20250224	182400	75146297	1989	1989	1989	1989	0
103	20250224	182300	75146297	1989	1989	1989	1989	0
104	20250224	182200	75146297	1989	1989	1989	1989	0
105	20250224	182100	75146297	1989	1989	1989	1989	0
106	20250224	182000	75146297	1989	1989	1989	1989	0
107	20250224	181900	75146297	1989	1989	1989	1989	0
108	20250224	181800	75146297	1989	1989	1989	1989	0
109	20250224	181700	75146297	1989	1989	1989	1989	0
110	20250224	181600	75146297	1989	1989	1989	1989	0
111	20250224	181500	75146297	1989	1989	1989	1989	0
112	20250224	181400	75146297	1989	1989	1989	1989	0
113	20250224	181300	75146297	1989	1989	1989	1989	0
114	20250224	181200	75146297	1989	1989	1989	1989	0
115	20250224	181100	75146297	1989	1989	1989	1989	0
116	20250224	181000	75146297	1989	1989	1989	1989	0
117	20250224	180900	75146297	1989	1989	1989	1989	0
118	20250224	180800	75146297	1989	1989	1989	1989	0
119	20250224	180700	75146297	1989	1989	1989	1989	0
120	20250224	180600	75146297	1989	1989	1989	1989	0
121	20250224	180500	75146297	1989	1989	1989	1989	0
122	20250224	180400	75146297	1989	1989	1989	1989	128
123	20250224	180300	75146297	1989	1989	1989	1989	0
124	20250224	180200	75146297	1989	1989	1989	1989	0
125	20250224	180100	75146297	1989	1989	1989	1989	0
126	20250224	180000	75146297	1989	1989	1989	1989	0
127	20250224	175900	75146297	1989	1989	1989	1989	0
128	20250224	175800	75146297	1989	1989	1989	1989	0
129	20250224	175700	75146297	1989	1989	1989	1989	0
130	20250224	175600	75146297	1989	1989	1989	1989	0
131	20250224	175500	75146297	1989	1989	1989	1989	0
132	20250224	175400	75146297	1989	1989	1989	1989	0
133	20250224	175300	75146297	1989	1989	1989	1989	0
134	20250224	175200	75146297	1989	1989	1989	1989	0
135	20250224	175100	75146297	1989	1989	1989	1989	0
136	20250224	175000	75146297	1989	1989	1989	1989	0
137	20250224	174900	75146297	1989	1989	1989	1989	0
138	20250224	174800	75146297	1989	1989	1989	1989	0
139	20250224	174700	75146297	1989	1989	1989	1989	0
140	20250224	174600	75146297	1989	1989	1989	1989	0
141	20250224	174500	75146297	1989	1989	1989	1989	0
142	20250224	174400	75146297	1989	1989	1989	1989	0
143	20250224	174300	75146297	1989	1989	1989	1989	0
144	20250224	174200	75146297	1989	1989	1989	1989	0
145	20250224	174100	75146297	1989	1989	1989	1989	0
146	20250224	174000	75146297	1989	1989	1989	1989	0
147	20250224	173900	75146297	1989	1989	1989	1989	0
148	20250224	173800	75146297	1989	1989	1989	1989	0
149	20250224	173700	75146297	1989	1989	1989	1989	0
150	20250224	173600	75146297	1989	1989	1989	1989	0
151	20250224	173500	75146297	1989	1989	1989	1989	0
152	20250224	173400	75146297	1989	1989	1989	1989	128
153	20250224	173300	75146297	1989	1989	1989	1989	0
154	20250224	173200	75146297	1989	1989	1989	1989	0
155	20250224	173100	75146297	1989	1989	1989	1989	0
156	20250224	173000	75146297	1989	1989	1989	1989	0
157	20250224	172900	75146297	1989	1989	1989	1989	0
158	20250224	172800	75146297	1989	1989	1989	1989	0
159	20250224	172700	75146297	1989	1989	1989	1989	0
160	20250224	172600	75146297	1989	1989	1989	1989	0
161	20250224	172500	75146297	1989	1989	1989	1989	0
162	20250224	172400	75146297	1989	1989	1989	1989	0
163	20250224	172300	75146297	1989	1989	1989	1989	0
164	20250224	172200	75146297	1989	1989	1989	1989	0
165	20250224	172100	75146297	1989	1989	1989	1989	0
166	20250224	172000	75146297	1989	1989	1989	1989	0
167	20250224	171900	75146297	1989	1989	1989	1989	0
168	20250224	171800	75146297	1989	1989	1989	1989	0
169	20250224	171700	75146297	1989	1989	1989	1989	0
170	20250224	171600	75146297	1989	1989	1989	1989	0
171	20250224	171500	75146297	1989	1989	1989	1989	0
172	20250224	171400	75146297	1989	1989	1989	1989	0
173	20250224	171300	75146297	1989	1989	1989	1989	0
174	20250224	171200	75146297	1989	1989	1989	1989	0
175	20250224	171100	75146297	1989	1989	1989	1989	0
176	20250224	171000	75146297	1989	1989	1989	1989	0
177	20250224	170900	75146297	1989	1989	1989	1989	0
178	20250224	170800	75146297	1989	1989	1989	1989	0
179	20250224	170700	75146297	1989	1989	1989	1989	0
180	20250224	170600	75146297	1989	1989	1989	1989	0
181	20250224	170500	75146297	1989	1989	1989	1989	0
182	20250224	170400	75146297	1989	1989	1989	1989	128
183	20250224	170300	75146297	1989	1989	1989	1989	0
184	20250224	170200	75146297	1989	1989	1989	1989	0
185	20250224	170100	75146297	1989	1989	1989	1989	0
186	20250224	170000	75146297	1989	1989	1989	1989	0
187	20250224	165900	75146297	1989	1989	1989	1989	0
188	20250224	165800	75146297	1989	1989	1989	1989	0
189	20250224	165700	75146297	1989	1989	1989	1989	0
190	20250224	165600	75146297	1989	1989	1989	1989	0
191	20250224	165500	75146297	1989	1989	1989	1989	0
192	20250224	165400	75146297	1989	1989	1989	1989	0
193	20250224	165300	75146297	1989	1989	1989	1989	0
194	20250224	165200	75146297	1989	1989	1989	1989	0
195	20250224	165100	75146297	1989	1989	1989	1989	0
196	20250224	165000	75146297	1989	1989	1989	1989	0
197	20250224	164900	75146297	1989	1989	1989	1989	0
198	20250224	164800	75146297	1989	1989	1989	1989	0
199	20250224	164700	75146297	1989	1989	1989	1989	0
200	20250224	164600	75146297	1989	1989	1989	1989	0
201	20250224	164500	75146297	1989	1989	1989	1989	0
202	20250224	164400	75146297	1989	1989	1989	1989	0
203	20250224	164300	75146297	1989	1989	1989	1989	0
204	20250224	164200	75146297	1989	1989	1989	1989	0
205	20250224	164100	75146297	1989	1989	1989	1989	0
206	20250224	164000	75146297	1989	1989	1989	1989	0
207	20250224	163900	75146297	1989	1989	1989	1989	0
208	20250224	163800	75146297	1989	1989	1989	1989	0
209	20250224	163700	75146297	1989	1989	1989	1989	0
210	20250224	163600	75146297	1989	1989	1989	1989	0
211	20250224	163500	75146297	1989	1989	1989	1989	0
212	20250224	163400	75146297	1989	1989	1989	1989	128
213	20250224	163300	75146297	1989	1989	1989	1989	0
214	20250224	163200	75146297	1989	1989	1989	1989	0
215	20250224	163100	75146297	1989	1989	1989	1989	0
216	20250224	163000	75146297	1989	1989	1989	1989	0
217	20250224	162900	75146297	1989	1989	1989	1989	0
218	20250224	162800	75146297	1989	1989	1989	1989	0
219	20250224	162700	75146297	1989	1989	1989	1989	0
220	20250224	162600	75146297	1989	1989	1989	1989	0
221	20250224	162500	75146297	1989	1989	1989	1989	0
222	20250224	162400	75146297	1989	1989	1989	1989	0
223	20250224	162300	75146297	1989	1989	1989	1989	0
224	20250224	162200	75146297	1989	1989	1989	1989	0
225	20250224	162100	75146297	1989	1989	1989	1989	0
226	20250224	162000	75146297	1989	1989	1989	1989	0
227	20250224	161900	75146297	1989	1989	1989	1989	0
228	20250224	161800	75146297	1989	1989	1989	1989	0
229	20250224	161700	75146297	1989	1989	1989	1989	0
230	20250224	161600	75146297	1989	1989	1989	1989	0
231	20250224	161500	75146297	1989	1989	1989	1989	0
232	20250224	161400	75146297	1989	1989	1989	1989	0
233	20250224	161300	75146297	1989	1989	1989	1989	0
234	20250224	161200	75146297	1989	1989	1989	1989	0
235	20250224	161100	75146297	1989	1989	1989	1989	0
236	20250224	161000	75146297	1989	1989	1989	1989	0
237	20250224	160900	75146297	1989	1989	1989	1989	0
238	20250224	160800	75146297	1989	1989	1989	1989	0
239	20250224	160700	75146297	1989	1989	1989	1989	0
240	20250224	160600	75146297	1989	1989	1989	1989	0
241	20250224	160500	75146297	1989	1989	1989	1989	0
242	20250224	160400	75146297	1989	1989	1989	1989	128
243	20250224	160300	75146297	1989	1989	1989	1989	0
244	20250224	160200	75146297	1989	1989	1989	1989	0
245	20250224	160100	75146297	1989	1989	1989	1989	0
246	20250224	160000	75146297	1989	1989	1989	1989	0
247	20250224	155900	75146297	1989	1989	1989	1989	0
248	20250224	155800	75146297	1989	1989	1989	1989	0
249	20250224	155700	75146297	1989	1989	1989	1989	0
250	20250224	155600	75146297	1989	1989	1989	1989	0
251	20250224	155500	75146297	1989	1989	1989	1989	0
252	20250224	155400	75146297	1989	1989	1989	1989	0
253	20250224	155300	75146297	1989	1989	1989	1989	0
254	20250224	155200	75146297	1989	1989	1989	1989	0
255	20250224	155100	75146297	1989	1989	1989	1989	0
256	20250224	155000	75146297	1989	1989	1989	1989	0
257	20250224	154900	75146297	1989	1989	1989	1989	0
258	20250224	154800	75146297	1989	1989	1989	1989	0
259	20250224	154700	75146297	1989	1989	1989	1989	0
260	20250224	154600	75146297	1989	1989	1989	1989	0
261	20250224	154500	75146297	1989	1989	1989	1989	0
262	20250224	154400	75146297	1989	1989	1989	1989	0
263	20250224	154300	75146297	1989	1989	1989	1989	0
264	20250224	154200	75146297	1989	1989	1989	1989	0
265	20250224	154100	75146297	1989	1989	1989	1989	0
266	20250224	154000	75146297	1989	1989	1989	1989	0
267	20250224	153900	75146297	1989	1989	1989	1989	0
268	20250224	153800	75146297	1989	1989	1989	1989	0
269	20250224	153700	75146297	1989	1989	1989	1989	0
270	20250224	153600	75146297	1989	1989	1989	1989	0
271	20250224	153500	75146297	1989	1989	1989	1989	0
272	20250224	153400	75146297	1989	1989	1989	1989	128
273	20250224	153300	75146297	1989	1989	1989	1989	0
274	20250224	153200	75146297	1989	1989	1989	1989	0
275	20250224	153100	75146297	1989	1989	1989	1989	0
276	20250224	153000	75146297	1989	1989	1989	1989	128
277	20250224	152900	74891705	1989	1989	1989	1989	0
278	20250224	152800	74891705	1989	1989	1989	1989	0
279	20250224	152700	74891705	1989	1989	1989	1989	0
280	20250224	152600	74891705	1989	1989	1989	1989	0
281	20250224	152500	74891705	1989	1989	1989	1989	0
282	20250224	152400	74891705	1989	1989	1989	1989	0
283	20250224	152300	74891705	1989	1989	1989	1989	0
284	20250224	152200	74891705	1989	1989	1989	1989	0
285	20250224	152100	74891705	1989	1989	1989	1989	0
286	20250224	152000	74891705	1989	1989	1989	1989	0
287	20250224	151900	74891705	1989	1989	1989	1989	20
288	20250224	151800	74851925	1990	1990	1990	1990	0
289	20250224	151700	74851925	1990	1990	1990	1990	0
290	20250224	151600	74851925	1990	1990	1990	1990	0
291	20250224	151500	74851925	1990	1990	1990	1990	0
292	20250224	151400	74851925	1990	1990	1990	1990	209
293	20250224	151300	74436015	1992	1992	1992	1992	28
294	20250224	151200	74380239	1992	1992	1992	1990	83
295	20250224	151100	74215013	1992	1992	1992	1990	443
296	20250224	151000	73332598	1992	1990	1992	1990	1456
297	20250224	150900	70434981	1990	1984	1990	1984	861
298	20250224	150800	68723171	1984	1984	1984	1984	1
299	20250224	150700	68721187	1975	1975	1975	1975	0
300	20250224	150600	68721187	1975	1975	1975	1975	1
301	20250224	150500	68719212	1983	1983	1983	1983	500
302	20250224	150400	67727712	1983	1983	1983	1983	0
303	20250224	150300	67727712	1983	1983	1983	1983	0
304	20250224	150200	67727712	1983	1983	1983	1983	0
305	20250224	150100	67727712	1983	1983	1983	1983	500
306	20250224	150000	66736212	1983	1983	1983	1983	0
307	20250224	145900	66736212	1983	1983	1983	1983	0
308	20250224	145800	66736212	1983	1983	1983	1983	0
309	20250224	145700	66736212	1983	1983	1983	1983	0
310	20250224	145600	66736212	1983	1983	1983	1983	0
311	20250224	145500	66736212	1983	1983	1983	1983	0
312	20250224	145400	66736212	1983	1983	1983	1983	0
313	20250224	145300	66736212	1983	1983	1983	1983	9
314	20250224	145200	66718365	1984	1984	1984	1984	0
315	20250224	145100	66718365	1984	1984	1984	1984	0
316	20250224	145000	66718365	1984	1984	1984	1984	0
317	20250224	144900	66718365	1984	1984	1984	1984	0
318	20250224	144800	66718365	1984	1984	1984	1984	0
319	20250224	144700	66718365	1984	1984	1984	1984	50
320	20250224	144600	66619165	1984	1984	1984	1984	0
321	20250224	144500	66619165	1984	1984	1984	1984	0
322	20250224	144400	66619165	1984	1984	1984	1984	0
323	20250224	144300	66619165	1984	1984	1984	1984	0
324	20250224	144200	66619165	1984	1984	1984	1984	0
325	20250224	144100	66619165	1984	1984	1984	1984	0
326	20250224	144000	66619165	1984	1984	1984	1984	0
327	20250224	143900	66619165	1984	1984	1984	1984	0
328	20250224	143800	66619165	1984	1984	1984	1984	0
329	20250224	143700	66619165	1984	1984	1984	1984	32
330	20250224	143600	66555677	1983	1983	1983	1983	70
331	20250224	143500	66416867	1983	1983	1983	1983	0
332	20250224	143400	66416867	1983	1983	1983	1983	0
333	20250224	143300	66416867	1983	1983	1983	1983	0
334	20250224	143200	66416867	1983	1983	1983	1983	0
335	20250224	143100	66416867	1983	1983	1983	1983	0
336	20250224	143000	66416867	1983	1983	1983	1983	0
337	20250224	142900	66416867	1983	1983	1983	1983	0
338	20250224	142800	66416867	1983	1983	1983	1983	0
339	20250224	142700	66416867	1983	1983	1983	1983	0
340	20250224	142600	66416867	1983	1983	1983	1983	0
341	20250224	142500	66416867	1983	1983	1983	1983	0
342	20250224	142400	66416867	1983	1983	1983	1983	0
343	20250224	142300	66416867	1983	1983	1983	1983	0
344	20250224	142200	66416867	1983	1983	1983	1983	0
345	20250224	142100	66416867	1983	1983	1983	1983	0
346	20250224	142000	66416867	1983	1983	1983	1983	0
347	20250224	141900	66416867	1983	1983	1983	1983	0
348	20250224	141800	66416867	1983	1983	1983	1983	0
349	20250224	141700	66416867	1983	1983	1983	1983	0
350	20250224	141600	66416867	1983	1983	1983	1983	0
351	20250224	141500	66416867	1983	1983	1983	1983	0
352	20250224	141400	66416867	1983	1983	1983	1983	1
353	20250224	141300	66414884	1984	1984	1984	1984	0
354	20250224	141200	66414884	1984	1984	1984	1984	0
355	20250224	141100	66414884	1984	1984	1984	1984	0
356	20250224	141000	66414884	1984	1984	1984	1984	0
357	20250224	140900	66414884	1984	1984	1984	1984	0
358	20250224	140800	66414884	1984	1984	1984	1984	0
359	20250224	140700	66414884	1984	1984	1984	1984	0
360	20250224	140600	66414884	1984	1984	1984	1984	0
361	20250224	140500	66414884	1984	1984	1984	1984	1
362	20250224	140400	66412900	1983	1983	1983	1983	2
363	20250224	140300	66408934	1984	1984	1984	1984	0
364	20250224	140200	66408934	1984	1984	1984	1984	0
365	20250224	140100	66408934	1984	1984	1984	1984	0
366	20250224	140000	66408934	1984	1984	1984	1984	0
367	20250224	135900	66408934	1984	1984	1984	1984	1
368	20250224	135800	66406950	1983	1983	1983	1983	0
369	20250224	135700	66406950	1983	1983	1983	1983	0
370	20250224	135600	66406950	1983	1973	1983	1972	51
371	20250224	135500	66306357	1983	1983	1983	1983	0
372	20250224	135400	66306357	1983	1983	1983	1983	0
373	20250224	135300	66306357	1983	1983	1983	1983	0
374	20250224	135200	66306357	1983	1983	1983	1983	0
375	20250224	135100	66306357	1983	1983	1983	1983	0
376	20250224	135000	66306357	1983	1983	1983	1983	0
377	20250224	134900	66306357	1983	1983	1983	1983	0
378	20250224	134800	66306357	1983	1983	1983	1983	0
379	20250224	134700	66306357	1983	1983	1983	1983	0
380	20250224	134600	66306357	1983	1983	1983	1983	0
381	20250224	134500	66306357	1983	1983	1983	1983	0
382	20250224	134400	66306357	1983	1983	1983	1983	0
383	20250224	134300	66306357	1983	1983	1983	1983	0
384	20250224	134200	66306357	1983	1983	1983	1983	0
385	20250224	134100	66306357	1983	1983	1983	1983	0
386	20250224	134000	66306357	1983	1983	1983	1983	0
387	20250224	133900	66306357	1983	1983	1983	1983	468
388	20250224	133800	65378313	1980	1974	1980	1974	1138
389	20250224	133700	63128121	1964	1964	1964	1964	0
390	20250224	133600	63128121	1964	1964	1964	1964	0
391	20250224	133500	63128121	1964	1964	1964	1964	0
392	20250224	133400	63128121	1964	1964	1964	1964	0
393	20250224	133300	63128121	1964	1964	1964	1964	0
394	20250224	133200	63128121	1964	1964	1964	1964	0
395	20250224	133100	63128121	1964	1964	1964	1964	0
396	20250224	133000	63128121	1964	1966	1966	1964	1090
397	20250224	132900	60986013	1963	1963	1963	1963	0
398	20250224	132800	60986013	1963	1963	1963	1963	0
399	20250224	132700	60986013	1963	1963	1963	1963	0
400	20250224	132600	60986013	1963	1963	1963	1963	0
401	20250224	132500	60986013	1963	1963	1963	1963	0
402	20250224	132400	60986013	1963	1963	1963	1963	0
403	20250224	132300	60986013	1963	1963	1963	1963	0
404	20250224	132200	60986013	1963	1963	1963	1963	0
405	20250224	132100	60986013	1963	1963	1963	1963	0
406	20250224	132000	60986013	1963	1963	1963	1963	0
407	20250224	131900	60986013	1963	1963	1963	1963	0
408	20250224	131800	60986013	1963	1963	1963	1963	0
409	20250224	131700	60986013	1963	1963	1963	1963	0
410	20250224	131600	60986013	1963	1963	1963	1963	0
411	20250224	131500	60986013	1963	1963	1963	1963	0
412	20250224	131400	60986013	1963	1975	1975	1963	1000
413	20250224	131300	59020890	1990	1990	1990	1990	0
414	20250224	131200	59020890	1990	1990	1990	1990	0
415	20250224	131100	59020890	1990	1990	1990	1990	0
416	20250224	131000	59020890	1990	1990	1990	1990	0
417	20250224	130900	59020890	1990	1990	1990	1990	0
418	20250224	130800	59020890	1990	1990	1990	1990	0
419	20250224	130700	59020890	1990	1990	1990	1990	0
420	20250224	130600	59020890	1990	1990	1990	1990	0
421	20250224	130500	59020890	1990	1990	1990	1990	0
422	20250224	130400	59020890	1990	1990	1990	1990	0
423	20250224	130300	59020890	1990	1990	1990	1990	0
424	20250224	130200	59020890	1990	1990	1990	1990	0
425	20250224	130100	59020890	1990	1990	1990	1990	0
426	20250224	130000	59020890	1990	1990	1990	1990	0
427	20250224	125900	59020890	1990	1990	1990	1990	0
428	20250224	125800	59020890	1990	1990	1990	1990	0
429	20250224	125700	59020890	1990	1990	1990	1990	0
430	20250224	125600	59020890	1990	1990	1990	1990	0
431	20250224	125500	59020890	1990	1990	1990	1990	0
432	20250224	125400	59020890	1990	1990	1990	1990	0
433	20250224	125300	59020890	1990	1990	1990	1990	0
434	20250224	125200	59020890	1990	1990	1990	1990	0
435	20250224	125100	59020890	1990	1990	1990	1990	0
436	20250224	125000	59020890	1990	1990	1990	1990	0
437	20250224	124900	59020890	1990	1990	1990	1990	0
438	20250224	124800	59020890	1990	1990	1990	1990	0
439	20250224	124700	59020890	1990	1990	1990	1990	0
440	20250224	124600	59020890	1990	1990	1990	1990	0
441	20250224	124500	59020890	1990	1990	1990	1990	0
442	20250224	124400	59020890	1990	1990	1990	1990	0
443	20250224	124300	59020890	1990	1990	1990	1990	0
444	20250224	124200	59020890	1990	1990	1990	1990	0
445	20250224	124100	59020890	1990	1990	1990	1990	0
446	20250224	124000	59020890	1990	1990	1990	1990	0
447	20250224	123900	59020890	1990	1990	1990	1990	0
448	20250224	123800	59020890	1990	1990	1990	1990	0
449	20250224	123700	59020890	1990	1986	1990	1986	275
450	20250224	123600	58474225	1989	1989	1989	1989	0
451	20250224	123500	58474225	1989	1989	1989	1989	0
452	20250224	123400	58474225	1989	1989	1989	1989	0
453	20250224	123300	58474225	1989	1989	1989	1989	0
454	20250224	123200	58474225	1989	1989	1989	1989	0
455	20250224	123100	58474225	1989	1989	1989	1989	20
456	20250224	123000	58434445	1990	1990	1990	1990	60
457	20250224	122900	58315045	1990	1986	1990	1986	111
458	20250224	122800	58094275	1967	1967	1967	1967	0
459	20250224	122700	58094275	1967	1987	1988	1967	110
460	20250224	122600	57875802	1988	1981	1988	1981	800
461	20250224	122500	56287038	1980	1980	1980	1980	0
462	20250224	122400	56287038	1980	1980	1980	1980	0
463	20250224	122300	56287038	1980	1980	1980	1980	0
464	20250224	122200	56287038	1980	1980	1980	1980	0
465	20250224	122100	56287038	1980	1979	1980	1979	421
466	20250224	122000	55453699	1979	1979	1979	1979	0
467	20250224	121900	55453699	1979	1975	1979	1975	405
468	20250224	121800	54653716	1962	1962	1962	1962	0
469	20250224	121700	54653716	1962	1979	1979	1962	1919
470	20250224	121600	50887659	1979	1979	1979	1979	10
471	20250224	121500	50867869	1980	1980	1980	1980	0
472	20250224	121400	50867869	1980	1980	1980	1980	0
473	20250224	121300	50867869	1980	1980	1980	1980	0
474	20250224	121200	50867869	1980	1980	1980	1980	0
475	20250224	121100	50867869	1980	1980	1980	1980	0
476	20250224	121000	50867869	1980	1980	1980	1980	0
477	20250224	120900	50867869	1980	1980	1980	1980	0
478	20250224	120800	50867869	1980	1980	1980	1980	0
479	20250224	120700	50867869	1980	1980	1980	1980	0
480	20250224	120600	50867869	1980	1980	1980	1980	0
481	20250224	120500	50867869	1980	1980	1980	1980	0
482	20250224	120400	50867869	1980	1980	1980	1980	0
483	20250224	120300	50867869	1980	1980	1980	1980	0
484	20250224	120200	50867869	1980	1980	1980	1980	0
485	20250224	120100	50867869	1980	1980	1980	1980	0
486	20250224	120000	50867869	1980	1980	1980	1980	0
487	20250224	115900	50867869	1980	1980	1980	1980	0
488	20250224	115800	50867869	1980	1980	1980	1980	0
489	20250224	115700	50867869	1980	1980	1980	1980	0
490	20250224	115600	50867869	1980	1980	1980	1980	0
491	20250224	115500	50867869	1980	1980	1980	1980	0
492	20250224	115400	50867869	1980	1980	1980	1980	0
493	20250224	115300	50867869	1980	1980	1980	1980	0
494	20250224	115200	50867869	1980	1980	1980	1980	50
495	20250224	115100	50768869	1980	1980	1980	1980	0
496	20250224	115000	50768869	1980	1980	1980	1980	0
497	20250224	114900	50768869	1980	1980	1980	1980	0
498	20250224	114800	50768869	1980	1980	1980	1980	0
499	20250224	114700	50768869	1980	1980	1980	1980	0
500	20250224	114600	50768869	1980	1980	1980	1980	0
501	20250224	114500	50768869	1980	1980	1980	1980	0
502	20250224	114400	50768869	1980	1980	1980	1980	0
503	20250224	114300	50768869	1980	1980	1980	1980	0
504	20250224	114200	50768869	1980	1980	1980	1980	0
505	20250224	114100	50768869	1980	1980	1980	1980	0
506	20250224	114000	50768869	1980	1980	1980	1980	20
507	20250224	113900	50729269	1980	1980	1980	1980	0
508	20250224	113800	50729269	1980	1980	1980	1980	0
509	20250224	113700	50729269	1980	1980	1980	1980	0
510	20250224	113600	50729269	1980	1980	1980	1980	0
511	20250224	113500	50729269	1980	1980	1980	1980	0
512	20250224	113400	50729269	1980	1980	1980	1980	0
513	20250224	113300	50729269	1980	1980	1980	1980	0
514	20250224	113200	50729269	1980	1980	1980	1980	0
515	20250224	113100	50729269	1980	1980	1980	1980	0
516	20250224	113000	50729269	1980	1977	1980	1977	10752
517	20250224	112900	29441317	1977	1977	1977	1977	0
518	20250224	112800	29441317	1977	1977	1977	1977	0
519	20250224	112700	29441317	1977	1977	1977	1977	0
520	20250224	112600	29441317	1977	1977	1977	1977	0
521	20250224	112500	29441317	1977	1977	1977	1977	0
522	20250224	112400	29441317	1977	1977	1977	1977	0
523	20250224	112300	29441317	1977	1977	1977	1977	0
524	20250224	112200	29441317	1977	1977	1977	1977	0
525	20250224	112100	29441317	1977	1977	1977	1977	0
526	20250224	112000	29441317	1977	1977	1977	1977	0
527	20250224	111900	29441317	1977	1977	1977	1977	0
528	20250224	111800	29441317	1977	1977	1977	1977	0
529	20250224	111700	29441317	1977	1977	1977	1977	0
530	20250224	111600	29441317	1977	1977	1977	1977	0
531	20250224	111500	29441317	1977	1977	1977	1977	0
532	20250224	111400	29441317	1977	1977	1977	1977	0
533	20250224	111300	29441317	1977	1977	1977	1977	0
534	20250224	111200	29441317	1977	1977	1977	1977	0
535	20250224	111100	29441317	1977	1977	1977	1977	0
536	20250224	111000	29441317	1977	1977	1977	1977	0
537	20250224	110900	29441317	1977	1977	1977	1977	0
538	20250224	110800	29441317	1977	1977	1977	1977	0
539	20250224	110700	29441317	1977	1977	1977	1977	0
540	20250224	110600	29441317	1977	1977	1977	1977	0
541	20250224	110500	29441317	1977	1977	1977	1977	0
542	20250224	110400	29441317	1977	1977	1977	1977	0
543	20250224	110300	29441317	1977	1977	1977	1977	0
544	20250224	110200	29441317	1977	1977	1977	1977	0
545	20250224	110100	29441317	1977	1977	1977	1977	1
546	20250224	110000	29439340	1960	1960	1960	1960	0
547	20250224	105900	29439340	1960	1961	1961	1960	104
548	20250224	105800	29235467	1960	1963	1963	1960	1432
549	20250224	105700	26426679	1978	1977	1978	1977	2
550	20250224	105600	26422724	1963	1963	1963	1963	1
551	20250224	105500	26420761	1962	1962	1962	1962	0
552	20250224	105400	26420761	1962	1962	1962	1962	0
553	20250224	105300	26420761	1962	1970	1970	1962	504
554	20250224	105200	25431247	1978	1978	1978	1978	0
555	20250224	105100	25431247	1978	1978	1978	1978	0
556	20250224	105000	25431247	1978	1978	1978	1978	0
557	20250224	104900	25431247	1978	1978	1978	1978	0
558	20250224	104800	25431247	1978	1978	1978	1978	0
559	20250224	104700	25431247	1978	1978	1978	1978	0
560	20250224	104600	25431247	1978	1978	1978	1978	0
561	20250224	104500	25431247	1978	1978	1978	1978	0
562	20250224	104400	25431247	1978	1978	1978	1978	0
563	20250224	104300	25431247	1978	1978	1978	1978	0
564	20250224	104200	25431247	1978	1978	1978	1978	0
565	20250224	104100	25431247	1978	1978	1978	1978	0
566	20250224	104000	25431247	1978	1978	1978	1978	0
567	20250224	103900	25431247	1978	1978	1978	1978	0
568	20250224	103800	25431247	1978	1978	1978	1978	0
569	20250224	103700	25431247	1978	1978	1978	1978	0
570	20250224	103600	25431247	1978	1978	1978	1978	25
571	20250224	103500	25381797	1978	1978	1978	1978	0
572	20250224	103400	25381797	1978	1978	1978	1978	0
573	20250224	103300	25381797	1978	1978	1978	1978	0
574	20250224	103200	25381797	1978	1978	1978	1978	0
575	20250224	103100	25381797	1978	1978	1978	1978	0
576	20250224	103000	25381797	1978	1978	1978	1978	0
577	20250224	102900	25381797	1978	1978	1978	1978	0
578	20250224	102800	25381797	1978	1978	1978	1978	0
579	20250224	102700	25381797	1978	1978	1978	1978	0
580	20250224	102600	25381797	1978	1978	1978	1978	0
581	20250224	102500	25381797	1978	1978	1978	1978	0
582	20250224	102400	25381797	1978	1978	1978	1978	0
583	20250224	102300	25381797	1978	1978	1978	1978	50
584	20250224	102200	25282897	1978	1978	1978	1978	1
585	20250224	102100	25280919	1971	1971	1971	1971	0
586	20250224	102000	25280919	1971	1971	1971	1971	0
587	20250224	101900	25280919	1971	1971	1971	1971	1
588	20250224	101800	25278948	1978	1978	1978	1978	0
589	20250224	101700	25278948	1978	1978	1978	1978	0
590	20250224	101600	25278948	1978	1978	1978	1978	0
591	20250224	101500	25278948	1978	1978	1978	1978	0
592	20250224	101400	25278948	1978	1978	1978	1978	25
593	20250224	101300	25229498	1978	1978	1978	1978	0
594	20250224	101200	25229498	1978	1978	1978	1978	0
595	20250224	101100	25229498	1978	1978	1978	1978	0
596	20250224	101000	25229498	1978	1978	1978	1978	0
597	20250224	100900	25229498	1978	1978	1978	1978	1
598	20250224	100800	25227520	1978	1978	1978	1978	0
599	20250224	100700	25227520	1978	1978	1978	1978	0
600	20250224	100600	25227520	1978	1978	1978	1978	0
601	20250224	100500	25227520	1978	1978	1978	1978	0
602	20250224	100400	25227520	1978	1978	1978	1978	0
603	20250224	100300	25227520	1978	1978	1978	1978	0
604	20250224	100200	25227520	1978	1978	1978	1978	0
605	20250224	100100	25227520	1978	1978	1978	1978	0
606	20250224	100000	25227520	1978	1978	1978	1978	0
607	20250224	095900	25227520	1978	1978	1978	1978	0
608	20250224	095800	25227520	1978	1978	1978	1978	0
609	20250224	095700	25227520	1978	1978	1978	1978	0
610	20250224	095600	25227520	1978	1978	1978	1978	0
611	20250224	095500	25227520	1978	1978	1978	1978	0
612	20250224	095400	25227520	1978	1978	1978	1978	0
613	20250224	095300	25227520	1978	1978	1978	1978	0
614	20250224	095200	25227520	1978	1978	1978	1978	6
615	20250224	095100	25215652	1978	1976	1978	1976	5
616	20250224	095000	25205764	1966	1966	1966	1966	0
617	20250224	094900	25205764	1966	1966	1966	1966	0
618	20250224	094800	25205764	1966	1966	1966	1966	0
619	20250224	094700	25205764	1966	1966	1966	1966	0
620	20250224	094600	25205764	1966	1966	1966	1966	0
621	20250224	094500	25205764	1966	1966	1966	1966	0
622	20250224	094400	25205764	1966	1966	1966	1966	0
623	20250224	094300	25205764	1966	1966	1966	1966	0
624	20250224	094200	25205764	1966	1966	1966	1966	0
625	20250224	094100	25205764	1966	1966	1966	1966	0
626	20250224	094000	25205764	1966	1966	1966	1966	0
627	20250224	093900	25205764	1966	1966	1966	1966	0
628	20250224	093800	25205764	1966	1966	1966	1966	0
629	20250224	093700	25205764	1966	1966	1966	1966	0
630	20250224	093600	25205764	1966	1966	1966	1966	0
631	20250224	093500	25205764	1966	1966	1966	1966	0
632	20250224	093400	25205764	1966	1966	1966	1966	0
633	20250224	093300	25205764	1966	1966	1966	1966	0
634	20250224	093200	25205764	1966	1966	1966	1966	116
635	20250224	093100	24977708	1966	1966	1966	1966	216
636	20250224	093000	24553052	1977	1977	1977	1977	9
637	20250224	092900	24535259	1977	1977	1977	1977	0
638	20250224	092800	24535259	1977	1977	1977	1977	0
639	20250224	092700	24535259	1977	1977	1977	1977	0
640	20250224	092600	24535259	1977	1977	1977	1977	0
641	20250224	092500	24535259	1977	1977	1977	1977	0
642	20250224	092400	24535259	1977	1977	1977	1977	0
643	20250224	092300	24535259	1977	1977	1977	1977	0
644	20250224	092200	24535259	1977	1977	1977	1977	0
645	20250224	092100	24535259	1977	1977	1977	1977	0
646	20250224	092000	24535259	1977	1977	1977	1977	0
647	20250224	091900	24535259	1977	1967	1977	1967	12337
648	20250224	091800	268370	1967	1967	1967	1967	0
649	20250224	091700	268370	1967	1967	1967	1967	0
650	20250224	091600	268370	1967	1967	1967	1967	4
651	20250224	091500	260502	1967	1967	1967	1967	0
652	20250224	091400	260502	1967	1967	1967	1967	1
653	20250224	091300	258535	1967	1967	1967	1967	15
654	20250224	091200	229030	1967	1967	1967	1967	2
655	20250224	091100	225096	1967	1967	1967	1967	0
656	20250224	091000	225096	1967	1967	1967	1967	1
657	20250224	090900	223129	1978	1978	1978	1978	0
658	20250224	090800	223129	1978	1978	1978	1978	17
659	20250224	090700	189503	1978	1978	1978	1978	1
660	20250224	090600	187525	1968	1972	1972	1968	44
661	20250224	090500	100878	1978	1978	1978	1978	0
662	20250224	090400	100878	1978	1978	1978	1978	0
663	20250224	090300	100878	1978	1978	1978	1978	0
664	20250224	090200	100878	1978	1978	1978	1978	0
665	20250224	090100	100878	1978	1978	1978	1978	0
666	20250224	090000	100878	1978	1978	1978	1978	51