KissMeData/134580/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	202500	141577015	1980	1980	1980	1980	101
3	20250217	202400	141577015	1980	1980	1980	1980	0
4	20250217	202300	141577015	1980	1980	1980	1980	0
5	20250217	202200	141577015	1980	1980	1980	1980	0
6	20250217	202100	141577015	1980	1980	1980	1980	0
7	20250217	202000	141577015	1980	1980	1980	1980	0
8	20250217	201900	141577015	1980	1980	1980	1980	0
9	20250217	201800	141577015	1980	1980	1980	1980	0
10	20250217	201700	141577015	1980	1980	1980	1980	0
11	20250217	201600	141577015	1980	1980	1980	1980	0
12	20250217	201500	141577015	1980	1980	1980	1980	0
13	20250217	201400	141577015	1980	1980	1980	1980	0
14	20250217	201300	141577015	1980	1980	1980	1980	0
15	20250217	201200	141577015	1980	1980	1980	1980	0
16	20250217	201100	141577015	1980	1980	1980	1980	0
17	20250217	201000	141577015	1980	1980	1980	1980	0
18	20250217	200900	141577015	1980	1980	1980	1980	0
19	20250217	200800	141577015	1980	1980	1980	1980	0
20	20250217	200700	141577015	1980	1980	1980	1980	0
21	20250217	200600	141577015	1980	1980	1980	1980	0
22	20250217	200500	141577015	1980	1980	1980	1980	0
23	20250217	200400	141577015	1980	1980	1980	1980	0
24	20250217	200300	141577015	1980	1980	1980	1980	0
25	20250217	200200	141577015	1980	1980	1980	1980	0
26	20250217	200100	141577015	1980	1980	1980	1980	0
27	20250217	200000	141577015	1980	1980	1980	1980	0
28	20250217	195900	141577015	1980	1980	1980	1980	0
29	20250217	195800	141577015	1980	1980	1980	1980	0
30	20250217	195700	141577015	1980	1980	1980	1980	0
31	20250217	195600	141577015	1980	1980	1980	1980	0
32	20250217	195500	141577015	1980	1980	1980	1980	101
33	20250217	195400	141577015	1980	1980	1980	1980	0
34	20250217	195300	141577015	1980	1980	1980	1980	0
35	20250217	195200	141577015	1980	1980	1980	1980	0
36	20250217	195100	141577015	1980	1980	1980	1980	0
37	20250217	195000	141577015	1980	1980	1980	1980	0
38	20250217	194900	141577015	1980	1980	1980	1980	0
39	20250217	194800	141577015	1980	1980	1980	1980	0
40	20250217	194700	141577015	1980	1980	1980	1980	0
41	20250217	194600	141577015	1980	1980	1980	1980	0
42	20250217	194500	141577015	1980	1980	1980	1980	0
43	20250217	194400	141577015	1980	1980	1980	1980	0
44	20250217	194300	141577015	1980	1980	1980	1980	0
45	20250217	194200	141577015	1980	1980	1980	1980	0
46	20250217	194100	141577015	1980	1980	1980	1980	0
47	20250217	194000	141577015	1980	1980	1980	1980	0
48	20250217	193900	141577015	1980	1980	1980	1980	0
49	20250217	193800	141577015	1980	1980	1980	1980	0
50	20250217	193700	141577015	1980	1980	1980	1980	0
51	20250217	193600	141577015	1980	1980	1980	1980	0
52	20250217	193500	141577015	1980	1980	1980	1980	0
53	20250217	193400	141577015	1980	1980	1980	1980	0
54	20250217	193300	141577015	1980	1980	1980	1980	0
55	20250217	193200	141577015	1980	1980	1980	1980	0
56	20250217	193100	141577015	1980	1980	1980	1980	0
57	20250217	193000	141577015	1980	1980	1980	1980	0
58	20250217	192900	141577015	1980	1980	1980	1980	0
59	20250217	192800	141577015	1980	1980	1980	1980	0
60	20250217	192700	141577015	1980	1980	1980	1980	0
61	20250217	192600	141577015	1980	1980	1980	1980	0
62	20250217	192500	141577015	1980	1980	1980	1980	101
63	20250217	192400	141577015	1980	1980	1980	1980	0
64	20250217	192300	141577015	1980	1980	1980	1980	0
65	20250217	192200	141577015	1980	1980	1980	1980	0
66	20250217	192100	141577015	1980	1980	1980	1980	0
67	20250217	192000	141577015	1980	1980	1980	1980	0
68	20250217	191900	141577015	1980	1980	1980	1980	0
69	20250217	191800	141577015	1980	1980	1980	1980	0
70	20250217	191700	141577015	1980	1980	1980	1980	0
71	20250217	191600	141577015	1980	1980	1980	1980	0
72	20250217	191500	141577015	1980	1980	1980	1980	0
73	20250217	191400	141577015	1980	1980	1980	1980	0
74	20250217	191300	141577015	1980	1980	1980	1980	0
75	20250217	191200	141577015	1980	1980	1980	1980	0
76	20250217	191100	141577015	1980	1980	1980	1980	0
77	20250217	191000	141577015	1980	1980	1980	1980	0
78	20250217	190900	141577015	1980	1980	1980	1980	0
79	20250217	190800	141577015	1980	1980	1980	1980	0
80	20250217	190700	141577015	1980	1980	1980	1980	0
81	20250217	190600	141577015	1980	1980	1980	1980	0
82	20250217	190500	141577015	1980	1980	1980	1980	0
83	20250217	190400	141577015	1980	1980	1980	1980	0
84	20250217	190300	141577015	1980	1980	1980	1980	0
85	20250217	190200	141577015	1980	1980	1980	1980	0
86	20250217	190100	141577015	1980	1980	1980	1980	0
87	20250217	190000	141577015	1980	1980	1980	1980	0
88	20250217	185900	141577015	1980	1980	1980	1980	0
89	20250217	185800	141577015	1980	1980	1980	1980	0
90	20250217	185700	141577015	1980	1980	1980	1980	0
91	20250217	185600	141577015	1980	1980	1980	1980	0
92	20250217	185500	141577015	1980	1980	1980	1980	101
93	20250217	185400	141577015	1980	1980	1980	1980	0
94	20250217	185300	141577015	1980	1980	1980	1980	0
95	20250217	185200	141577015	1980	1980	1980	1980	0
96	20250217	185100	141577015	1980	1980	1980	1980	0
97	20250217	185000	141577015	1980	1980	1980	1980	0
98	20250217	184900	141577015	1980	1980	1980	1980	0
99	20250217	184800	141577015	1980	1980	1980	1980	0
100	20250217	184700	141577015	1980	1980	1980	1980	0
101	20250217	184600	141577015	1980	1980	1980	1980	0
102	20250217	184500	141577015	1980	1980	1980	1980	0
103	20250217	184400	141577015	1980	1980	1980	1980	0
104	20250217	184300	141577015	1980	1980	1980	1980	0
105	20250217	184200	141577015	1980	1980	1980	1980	0
106	20250217	184100	141577015	1980	1980	1980	1980	0
107	20250217	184000	141577015	1980	1980	1980	1980	0
108	20250217	183900	141577015	1980	1980	1980	1980	0
109	20250217	183800	141577015	1980	1980	1980	1980	0
110	20250217	183700	141577015	1980	1980	1980	1980	0
111	20250217	183600	141577015	1980	1980	1980	1980	0
112	20250217	183500	141577015	1980	1980	1980	1980	0
113	20250217	183400	141577015	1980	1980	1980	1980	0
114	20250217	183300	141577015	1980	1980	1980	1980	0
115	20250217	183200	141577015	1980	1980	1980	1980	0
116	20250217	183100	141577015	1980	1980	1980	1980	0
117	20250217	183000	141577015	1980	1980	1980	1980	0
118	20250217	182900	141577015	1980	1980	1980	1980	0
119	20250217	182800	141577015	1980	1980	1980	1980	0
120	20250217	182700	141577015	1980	1980	1980	1980	0
121	20250217	182600	141577015	1980	1980	1980	1980	0
122	20250217	182500	141577015	1980	1980	1980	1980	101
123	20250217	182400	141577015	1980	1980	1980	1980	0
124	20250217	182300	141577015	1980	1980	1980	1980	0
125	20250217	182200	141577015	1980	1980	1980	1980	0
126	20250217	182100	141577015	1980	1980	1980	1980	0
127	20250217	182000	141577015	1980	1980	1980	1980	0
128	20250217	181900	141577015	1980	1980	1980	1980	0
129	20250217	181800	141577015	1980	1980	1980	1980	0
130	20250217	181700	141577015	1980	1980	1980	1980	0
131	20250217	181600	141577015	1980	1980	1980	1980	0
132	20250217	181500	141577015	1980	1980	1980	1980	0
133	20250217	181400	141577015	1980	1980	1980	1980	0
134	20250217	181300	141577015	1980	1980	1980	1980	0
135	20250217	181200	141577015	1980	1980	1980	1980	0
136	20250217	181100	141577015	1980	1980	1980	1980	0
137	20250217	181000	141577015	1980	1980	1980	1980	0
138	20250217	180900	141577015	1980	1980	1980	1980	0
139	20250217	180800	141577015	1980	1980	1980	1980	0
140	20250217	180700	141577015	1980	1980	1980	1980	0
141	20250217	180600	141577015	1980	1980	1980	1980	0
142	20250217	180500	141577015	1980	1980	1980	1980	0
143	20250217	180400	141577015	1980	1980	1980	1980	0
144	20250217	180300	141577015	1980	1980	1980	1980	0
145	20250217	180200	141577015	1980	1980	1980	1980	0
146	20250217	180100	141577015	1980	1980	1980	1980	0
147	20250217	180000	141577015	1980	1980	1980	1980	0
148	20250217	175900	141577015	1980	1980	1980	1980	0
149	20250217	175800	141577015	1980	1980	1980	1980	0
150	20250217	175700	141577015	1980	1980	1980	1980	0
151	20250217	175600	141577015	1980	1980	1980	1980	0
152	20250217	175500	141577015	1980	1980	1980	1980	101
153	20250217	175400	141577015	1980	1980	1980	1980	0
154	20250217	175300	141577015	1980	1980	1980	1980	0
155	20250217	175200	141577015	1980	1980	1980	1980	0
156	20250217	175100	141577015	1980	1980	1980	1980	0
157	20250217	175000	141577015	1980	1980	1980	1980	0
158	20250217	174900	141577015	1980	1980	1980	1980	0
159	20250217	174800	141577015	1980	1980	1980	1980	0
160	20250217	174700	141577015	1980	1980	1980	1980	0
161	20250217	174600	141577015	1980	1980	1980	1980	0
162	20250217	174500	141577015	1980	1980	1980	1980	0
163	20250217	174400	141577015	1980	1980	1980	1980	0
164	20250217	174300	141577015	1980	1980	1980	1980	0
165	20250217	174200	141577015	1980	1980	1980	1980	0
166	20250217	174100	141577015	1980	1980	1980	1980	0
167	20250217	174000	141577015	1980	1980	1980	1980	0
168	20250217	173900	141577015	1980	1980	1980	1980	0
169	20250217	173800	141577015	1980	1980	1980	1980	0
170	20250217	173700	141577015	1980	1980	1980	1980	0
171	20250217	173600	141577015	1980	1980	1980	1980	0
172	20250217	173500	141577015	1980	1980	1980	1980	0
173	20250217	173400	141577015	1980	1980	1980	1980	0
174	20250217	173300	141577015	1980	1980	1980	1980	0
175	20250217	173200	141577015	1980	1980	1980	1980	0
176	20250217	173100	141577015	1980	1980	1980	1980	0
177	20250217	173000	141577015	1980	1980	1980	1980	0
178	20250217	172900	141577015	1980	1980	1980	1980	0
179	20250217	172800	141577015	1980	1980	1980	1980	0
180	20250217	172700	141577015	1980	1980	1980	1980	0
181	20250217	172600	141577015	1980	1980	1980	1980	0
182	20250217	172500	141577015	1980	1980	1980	1980	101
183	20250217	172400	141577015	1980	1980	1980	1980	0
184	20250217	172300	141577015	1980	1980	1980	1980	0
185	20250217	172200	141577015	1980	1980	1980	1980	0
186	20250217	172100	141577015	1980	1980	1980	1980	0
187	20250217	172000	141577015	1980	1980	1980	1980	0
188	20250217	171900	141577015	1980	1980	1980	1980	0
189	20250217	171800	141577015	1980	1980	1980	1980	0
190	20250217	171700	141577015	1980	1980	1980	1980	0
191	20250217	171600	141577015	1980	1980	1980	1980	0
192	20250217	171500	141577015	1980	1980	1980	1980	0
193	20250217	171400	141577015	1980	1980	1980	1980	0
194	20250217	171300	141577015	1980	1980	1980	1980	0
195	20250217	171200	141577015	1980	1980	1980	1980	0
196	20250217	171100	141577015	1980	1980	1980	1980	0
197	20250217	171000	141577015	1980	1980	1980	1980	0
198	20250217	170900	141577015	1980	1980	1980	1980	0
199	20250217	170800	141577015	1980	1980	1980	1980	0
200	20250217	170700	141577015	1980	1980	1980	1980	0
201	20250217	170600	141577015	1980	1980	1980	1980	0
202	20250217	170500	141577015	1980	1980	1980	1980	0
203	20250217	170400	141577015	1980	1980	1980	1980	0
204	20250217	170300	141577015	1980	1980	1980	1980	0
205	20250217	170200	141577015	1980	1980	1980	1980	0
206	20250217	170100	141577015	1980	1980	1980	1980	0
207	20250217	170000	141577015	1980	1980	1980	1980	0
208	20250217	165900	141577015	1980	1980	1980	1980	0
209	20250217	165800	141577015	1980	1980	1980	1980	0
210	20250217	165700	141577015	1980	1980	1980	1980	0
211	20250217	165600	141577015	1980	1980	1980	1980	0
212	20250217	165500	141577015	1980	1980	1980	1980	101
213	20250217	165400	141577015	1980	1980	1980	1980	0
214	20250217	165300	141577015	1980	1980	1980	1980	0
215	20250217	165200	141577015	1980	1980	1980	1980	0
216	20250217	165100	141577015	1980	1980	1980	1980	0
217	20250217	165000	141577015	1980	1980	1980	1980	0
218	20250217	164900	141577015	1980	1980	1980	1980	0
219	20250217	164800	141577015	1980	1980	1980	1980	0
220	20250217	164700	141577015	1980	1980	1980	1980	0
221	20250217	164600	141577015	1980	1980	1980	1980	0
222	20250217	164500	141577015	1980	1980	1980	1980	0
223	20250217	164400	141577015	1980	1980	1980	1980	0
224	20250217	164300	141577015	1980	1980	1980	1980	0
225	20250217	164200	141577015	1980	1980	1980	1980	0
226	20250217	164100	141577015	1980	1980	1980	1980	0
227	20250217	164000	141577015	1980	1980	1980	1980	0
228	20250217	163900	141577015	1980	1980	1980	1980	0
229	20250217	163800	141577015	1980	1980	1980	1980	0
230	20250217	163700	141577015	1980	1980	1980	1980	0
231	20250217	163600	141577015	1980	1980	1980	1980	0
232	20250217	163500	141577015	1980	1980	1980	1980	0
233	20250217	163400	141577015	1980	1980	1980	1980	0
234	20250217	163300	141577015	1980	1980	1980	1980	0
235	20250217	163200	141577015	1980	1980	1980	1980	0
236	20250217	163100	141577015	1980	1980	1980	1980	0
237	20250217	163000	141577015	1980	1980	1980	1980	0
238	20250217	162900	141577015	1980	1980	1980	1980	0
239	20250217	162800	141577015	1980	1980	1980	1980	0
240	20250217	162700	141577015	1980	1980	1980	1980	0
241	20250217	162600	141577015	1980	1980	1980	1980	0
242	20250217	162500	141577015	1980	1980	1980	1980	101
243	20250217	162400	141577015	1980	1980	1980	1980	0
244	20250217	162300	141577015	1980	1980	1980	1980	0
245	20250217	162200	141577015	1980	1980	1980	1980	0
246	20250217	162100	141577015	1980	1980	1980	1980	0
247	20250217	162000	141577015	1980	1980	1980	1980	0
248	20250217	161900	141577015	1980	1980	1980	1980	0
249	20250217	161800	141577015	1980	1980	1980	1980	0
250	20250217	161700	141577015	1980	1980	1980	1980	0
251	20250217	161600	141577015	1980	1980	1980	1980	0
252	20250217	161500	141577015	1980	1980	1980	1980	0
253	20250217	161400	141577015	1980	1980	1980	1980	0
254	20250217	161300	141577015	1980	1980	1980	1980	0
255	20250217	161200	141577015	1980	1980	1980	1980	0
256	20250217	161100	141577015	1980	1980	1980	1980	0
257	20250217	161000	141577015	1980	1980	1980	1980	0
258	20250217	160900	141577015	1980	1980	1980	1980	0
259	20250217	160800	141577015	1980	1980	1980	1980	0
260	20250217	160700	141577015	1980	1980	1980	1980	0
261	20250217	160600	141577015	1980	1980	1980	1980	0
262	20250217	160500	141577015	1980	1980	1980	1980	0
263	20250217	160400	141577015	1980	1980	1980	1980	0
264	20250217	160300	141577015	1980	1980	1980	1980	0
265	20250217	160200	141577015	1980	1980	1980	1980	0
266	20250217	160100	141577015	1980	1980	1980	1980	0
267	20250217	160000	141577015	1980	1980	1980	1980	0
268	20250217	155900	141577015	1980	1980	1980	1980	0
269	20250217	155800	141577015	1980	1980	1980	1980	0
270	20250217	155700	141577015	1980	1980	1980	1980	0
271	20250217	155600	141577015	1980	1980	1980	1980	0
272	20250217	155500	141577015	1980	1980	1980	1980	101
273	20250217	155400	141577015	1980	1980	1980	1980	0
274	20250217	155300	141577015	1980	1980	1980	1980	0
275	20250217	155200	141577015	1980	1980	1980	1980	0
276	20250217	155100	141577015	1980	1980	1980	1980	0
277	20250217	155000	141577015	1980	1980	1980	1980	0
278	20250217	154900	141577015	1980	1980	1980	1980	0
279	20250217	154800	141577015	1980	1980	1980	1980	0
280	20250217	154700	141577015	1980	1980	1980	1980	0
281	20250217	154600	141577015	1980	1980	1980	1980	0
282	20250217	154500	141577015	1980	1980	1980	1980	0
283	20250217	154400	141577015	1980	1980	1980	1980	0
284	20250217	154300	141577015	1980	1980	1980	1980	0
285	20250217	154200	141577015	1980	1980	1980	1980	0
286	20250217	154100	141577015	1980	1980	1980	1980	0
287	20250217	154000	141577015	1980	1980	1980	1980	0
288	20250217	153900	141577015	1980	1980	1980	1980	0
289	20250217	153800	141577015	1980	1980	1980	1980	0
290	20250217	153700	141577015	1980	1980	1980	1980	0
291	20250217	153600	141577015	1980	1980	1980	1980	0
292	20250217	153500	141577015	1980	1980	1980	1980	0
293	20250217	153400	141577015	1980	1980	1980	1980	0
294	20250217	153300	141577015	1980	1980	1980	1980	0
295	20250217	153200	141577015	1980	1980	1980	1980	0
296	20250217	153100	141577015	1980	1980	1980	1980	0
297	20250217	153000	141577015	1980	1980	1980	1980	101
298	20250217	152900	141377035	1981	1981	1981	1981	0
299	20250217	152800	141377035	1981	1981	1981	1981	0
300	20250217	152700	141377035	1981	1981	1981	1981	0
301	20250217	152600	141377035	1981	1981	1981	1981	0
302	20250217	152500	141377035	1981	1981	1981	1981	0
303	20250217	152400	141377035	1981	1981	1981	1981	0
304	20250217	152300	141377035	1981	1981	1981	1981	0
305	20250217	152200	141377035	1981	1981	1981	1981	0
306	20250217	152100	141377035	1981	1981	1981	1981	0
307	20250217	152000	141377035	1981	1981	1981	1981	0
308	20250217	151900	141377035	1981	1981	1981	1981	0
309	20250217	151800	141377035	1981	1981	1981	1981	0
310	20250217	151700	141377035	1981	1981	1981	1981	0
311	20250217	151600	141377035	1981	1981	1981	1981	0
312	20250217	151500	141377035	1981	1981	1981	1981	0
313	20250217	151400	141377035	1981	1981	1981	1981	0
314	20250217	151300	141377035	1981	1981	1981	1981	1
315	20250217	151200	141375054	1980	1980	1980	1980	1135
316	20250217	151100	139127754	1980	1980	1980	1980	0
317	20250217	151000	139127754	1980	1980	1980	1980	0
318	20250217	150900	139127754	1980	1980	1980	1980	0
319	20250217	150800	139127754	1980	1980	1980	1980	95
320	20250217	150700	138939654	1979	1979	1979	1979	0
321	20250217	150600	138939654	1979	1979	1979	1979	0
322	20250217	150500	138939654	1979	1979	1979	1979	6
323	20250217	150400	138927780	1980	1980	1980	1980	0
324	20250217	150300	138927780	1980	1980	1980	1980	0
325	20250217	150200	138927780	1980	1980	1980	1980	0
326	20250217	150100	138927780	1980	1980	1980	1980	200
327	20250217	150000	138531780	1980	1981	1981	1980	24
328	20250217	145900	138484259	1979	1979	1979	1979	1
329	20250217	145800	138482280	1975	1975	1975	1975	1
330	20250217	145700	138480305	1979	1979	1979	1979	0
331	20250217	145600	138480305	1979	1979	1979	1979	0
332	20250217	145500	138480305	1979	1979	1979	1979	1
333	20250217	145400	138478326	1976	1976	1976	1976	13
334	20250217	145300	138452638	1981	1981	1981	1981	30
335	20250217	145200	138393208	1981	1981	1981	1981	0
336	20250217	145100	138393208	1981	1981	1981	1981	0
337	20250217	145000	138393208	1981	1981	1981	1981	0
338	20250217	144900	138393208	1981	1981	1981	1981	0
339	20250217	144800	138393208	1981	1981	1981	1981	0
340	20250217	144700	138393208	1981	1981	1981	1981	0
341	20250217	144600	138393208	1981	1981	1981	1981	0
342	20250217	144500	138393208	1981	1981	1981	1981	0
343	20250217	144400	138393208	1981	1981	1981	1981	0
344	20250217	144300	138393208	1981	1981	1981	1981	0
345	20250217	144200	138393208	1981	1981	1981	1981	7
346	20250217	144100	138379341	1981	1981	1981	1981	0
347	20250217	144000	138379341	1981	1981	1981	1981	0
348	20250217	143900	138379341	1981	1981	1981	1981	1
349	20250217	143800	138377360	1972	1977	1977	1972	7000
350	20250217	143700	124567689	1981	1981	1981	1981	0
351	20250217	143600	124567689	1981	1981	1981	1981	0
352	20250217	143500	124567689	1981	1981	1981	1981	0
353	20250217	143400	124567689	1981	1981	1981	1981	0
354	20250217	143300	124567689	1981	1981	1981	1981	0
355	20250217	143200	124567689	1981	1981	1981	1981	0
356	20250217	143100	124567689	1981	1981	1981	1981	0
357	20250217	143000	124567689	1981	1981	1981	1981	0
358	20250217	142900	124567689	1981	1981	1981	1981	0
359	20250217	142800	124567689	1981	1981	1981	1981	0
360	20250217	142700	124567689	1981	1981	1981	1981	65
361	20250217	142600	124438924	1982	1982	1982	1982	0
362	20250217	142500	124438924	1982	1982	1982	1982	0
363	20250217	142400	124438924	1982	1982	1982	1982	0
364	20250217	142300	124438924	1982	1982	1982	1982	0
365	20250217	142200	124438924	1982	1982	1982	1982	0
366	20250217	142100	124438924	1982	1982	1982	1982	0
367	20250217	142000	124438924	1982	1982	1982	1982	0
368	20250217	141900	124438924	1982	1982	1982	1982	0
369	20250217	141800	124438924	1982	1982	1982	1982	0
370	20250217	141700	124438924	1982	1982	1982	1982	0
371	20250217	141600	124438924	1982	1982	1982	1982	0
372	20250217	141500	124438924	1982	1982	1982	1982	0
373	20250217	141400	124438924	1982	1982	1982	1982	0
374	20250217	141300	124438924	1982	1982	1982	1982	0
375	20250217	141200	124438924	1982	1982	1982	1982	0
376	20250217	141100	124438924	1982	1982	1982	1982	0
377	20250217	141000	124438924	1982	1982	1982	1982	0
378	20250217	140900	124438924	1982	1982	1982	1982	0
379	20250217	140800	124438924	1982	1981	1982	1981	227
380	20250217	140700	123989236	1981	1981	1981	1981	179
381	20250217	140600	123634637	1980	1980	1980	1980	100
382	20250217	140500	123436637	1981	1981	1981	1981	0
383	20250217	140400	123436637	1981	1981	1981	1981	0
384	20250217	140300	123436637	1981	1970	1981	1970	1000
385	20250217	140200	121461504	1970	1970	1970	1970	0
386	20250217	140100	121461504	1970	1970	1970	1970	0
387	20250217	140000	121461504	1970	1970	1970	1970	0
388	20250217	135900	121461504	1970	1970	1970	1970	0
389	20250217	135800	121461504	1970	1970	1970	1970	0
390	20250217	135700	121461504	1970	1970	1970	1970	0
391	20250217	135600	121461504	1970	1970	1970	1970	0
392	20250217	135500	121461504	1970	1970	1970	1970	0
393	20250217	135400	121461504	1970	1970	1970	1970	0
394	20250217	135300	121461504	1970	1970	1970	1970	0
395	20250217	135200	121461504	1970	1970	1970	1970	1
396	20250217	135100	121459534	1970	1970	1970	1970	10
397	20250217	135000	121439834	1970	1970	1970	1970	0
398	20250217	134900	121439834	1970	1970	1970	1970	1
399	20250217	134800	121437864	1961	1961	1961	1961	0
400	20250217	134700	121437864	1961	1961	1961	1961	0
401	20250217	134600	121437864	1961	1961	1961	1961	0
402	20250217	134500	121437864	1961	1961	1961	1961	53
403	20250217	134400	121333931	1961	1961	1961	1961	0
404	20250217	134300	121333931	1961	1961	1961	1961	1063
405	20250217	134200	119249388	1962	1962	1962	1962	1168
406	20250217	134100	116957772	1962	1962	1962	1962	2
407	20250217	134000	116953848	1962	1962	1962	1962	0
408	20250217	133900	116953848	1962	1962	1962	1962	0
409	20250217	133800	116953848	1962	1970	1970	1962	412
410	20250217	133700	116145496	1961	1961	1961	1961	0
411	20250217	133600	116145496	1961	1971	1971	1961	10107
412	20250217	133500	96282963	1976	1976	1976	1976	103
413	20250217	133400	96079435	1976	1976	1976	1976	0
414	20250217	133300	96079435	1976	1976	1976	1976	1
415	20250217	133200	96077459	1971	1971	1971	1971	100
416	20250217	133100	95880359	1971	1971	1971	1971	0
417	20250217	133000	95880359	1971	1971	1971	1971	0
418	20250217	132900	95880359	1971	1971	1971	1971	291
419	20250217	132800	95306798	1976	1976	1976	1976	31
420	20250217	132700	95245542	1976	1976	1976	1976	0
421	20250217	132600	95245542	1976	1976	1976	1976	0
422	20250217	132500	95245542	1976	1976	1976	1976	0
423	20250217	132400	95245542	1976	1976	1976	1976	0
424	20250217	132300	95245542	1976	1976	1976	1976	0
425	20250217	132200	95245542	1976	1976	1976	1976	0
426	20250217	132100	95245542	1976	1976	1976	1976	1
427	20250217	132000	95243566	1968	1969	1969	1968	2938
428	20250217	131900	89461518	1977	1977	1977	1977	0
429	20250217	131800	89461518	1977	1977	1977	1977	1
430	20250217	131700	89459541	1968	1970	1970	1968	1451
431	20250217	131600	86603739	1968	1970	1970	1968	235
432	20250217	131500	86141115	1970	1970	1970	1970	0
433	20250217	131400	86141115	1970	1970	1970	1970	0
434	20250217	131300	86141115	1970	1970	1970	1970	0
435	20250217	131200	86141115	1970	1970	1970	1970	0
436	20250217	131100	86141115	1970	1970	1970	1970	0
437	20250217	131000	86141115	1970	1970	1970	1970	0
438	20250217	130900	86141115	1970	1970	1970	1970	1991
439	20250217	130800	82218845	1970	1970	1970	1970	0
440	20250217	130700	82218845	1970	1970	1970	1970	0
441	20250217	130600	82218845	1970	1970	1970	1970	339
442	20250217	130500	81551015	1970	1970	1970	1970	666
443	20250217	130400	80238995	1970	1973	1973	1970	10000
444	20250217	130300	60529392	1973	1974	1974	1973	754
445	20250217	130200	59041284	1974	1974	1974	1974	500
446	20250217	130100	58054284	1974	1975	1975	1974	90
447	20250217	130000	57876623	1980	1980	1980	1980	0
448	20250217	125900	57876623	1980	1980	1980	1980	0
449	20250217	125800	57876623	1980	1980	1980	1980	0
450	20250217	125700	57876623	1980	1980	1980	1980	0
451	20250217	125600	57876623	1980	1980	1980	1980	0
452	20250217	125500	57876623	1980	1980	1980	1980	0
453	20250217	125400	57876623	1980	1980	1980	1980	0
454	20250217	125300	57876623	1980	1980	1980	1980	0
455	20250217	125200	57876623	1980	1980	1980	1980	4
456	20250217	125100	57868703	1980	1980	1980	1980	0
457	20250217	125000	57868703	1980	1980	1980	1980	0
458	20250217	124900	57868703	1980	1980	1980	1980	0
459	20250217	124800	57868703	1980	1980	1980	1980	0
460	20250217	124700	57868703	1980	1980	1980	1980	0
461	20250217	124600	57868703	1980	1980	1980	1980	0
462	20250217	124500	57868703	1980	1980	1980	1980	0
463	20250217	124400	57868703	1980	1980	1980	1980	0
464	20250217	124300	57868703	1980	1980	1980	1980	0
465	20250217	124200	57868703	1980	1980	1980	1980	0
466	20250217	124100	57868703	1980	1980	1980	1980	0
467	20250217	124000	57868703	1980	1980	1980	1980	1
468	20250217	123900	57866723	1980	1980	1980	1980	0
469	20250217	123800	57866723	1980	1980	1980	1980	0
470	20250217	123700	57866723	1980	1980	1980	1980	0
471	20250217	123600	57866723	1980	1980	1980	1980	0
472	20250217	123500	57866723	1980	1980	1980	1980	0
473	20250217	123400	57866723	1980	1980	1980	1980	0
474	20250217	123300	57866723	1980	1980	1980	1980	0
475	20250217	123200	57866723	1980	1980	1980	1980	0
476	20250217	123100	57866723	1980	1980	1980	1980	0
477	20250217	123000	57866723	1980	1980	1980	1980	0
478	20250217	122900	57866723	1980	1980	1980	1980	0
479	20250217	122800	57866723	1980	1980	1980	1980	1
480	20250217	122700	57864743	1974	1974	1974	1974	0
481	20250217	122600	57864743	1974	1974	1974	1974	0
482	20250217	122500	57864743	1974	1974	1974	1974	110
483	20250217	122400	57647603	1980	1980	1980	1980	39
484	20250217	122300	57570383	1980	1980	1980	1980	0
485	20250217	122200	57570383	1980	1980	1980	1980	0
486	20250217	122100	57570383	1980	1980	1980	1980	0
487	20250217	122000	57570383	1980	1980	1980	1980	0
488	20250217	121900	57570383	1980	1980	1980	1980	0
489	20250217	121800	57570383	1980	1980	1980	1980	0
490	20250217	121700	57570383	1980	1980	1980	1980	0
491	20250217	121600	57570383	1980	1980	1980	1980	0
492	20250217	121500	57570383	1980	1980	1980	1980	0
493	20250217	121400	57570383	1980	1980	1980	1980	0
494	20250217	121300	57570383	1980	1980	1980	1980	0
495	20250217	121200	57570383	1980	1980	1980	1980	0
496	20250217	121100	57570383	1980	1980	1980	1980	0
497	20250217	121000	57570383	1980	1980	1980	1980	0
498	20250217	120900	57570383	1980	1980	1980	1980	0
499	20250217	120800	57570383	1980	1980	1980	1980	0
500	20250217	120700	57570383	1980	1980	1980	1980	0
501	20250217	120600	57570383	1980	1980	1980	1980	0
502	20250217	120500	57570383	1980	1980	1980	1980	0
503	20250217	120400	57570383	1980	1980	1980	1980	0
504	20250217	120300	57570383	1980	1980	1980	1980	20
505	20250217	120200	57530783	1980	1980	1980	1980	0
506	20250217	120100	57530783	1980	1980	1980	1980	0
507	20250217	120000	57530783	1980	1980	1980	1980	0
508	20250217	115900	57530783	1980	1980	1980	1980	0
509	20250217	115800	57530783	1980	1980	1980	1979	3
510	20250217	115700	57524844	1980	1980	1980	1980	1
511	20250217	115600	57522864	1971	1979	1979	1971	3074
512	20250217	115500	51462500	1979	1979	1979	1979	12
513	20250217	115400	51438752	1979	1979	1979	1979	0
514	20250217	115300	51438752	1979	1979	1979	1979	0
515	20250217	115200	51438752	1979	1979	1979	1979	1
516	20250217	115100	51436773	1980	1980	1980	1980	0
517	20250217	115000	51436773	1980	1980	1980	1980	0
518	20250217	114900	51436773	1980	1980	1980	1980	0
519	20250217	114800	51436773	1980	1980	1980	1980	0
520	20250217	114700	51436773	1980	1980	1980	1980	0
521	20250217	114600	51436773	1980	1980	1980	1980	0
522	20250217	114500	51436773	1980	1980	1980	1980	0
523	20250217	114400	51436773	1980	1980	1980	1980	0
524	20250217	114300	51436773	1980	1980	1980	1980	0
525	20250217	114200	51436773	1980	1980	1980	1980	0
526	20250217	114100	51436773	1980	1980	1980	1980	0
527	20250217	114000	51436773	1980	1980	1980	1980	0
528	20250217	113900	51436773	1980	1980	1980	1980	0
529	20250217	113800	51436773	1980	1980	1980	1980	200
530	20250217	113700	51040773	1980	1980	1980	1980	0
531	20250217	113600	51040773	1980	1980	1980	1980	0
532	20250217	113500	51040773	1980	1980	1980	1980	0
533	20250217	113400	51040773	1980	1980	1980	1980	0
534	20250217	113300	51040773	1980	1980	1980	1980	0
535	20250217	113200	51040773	1980	1980	1980	1980	0
536	20250217	113100	51040773	1980	1980	1980	1980	0
537	20250217	113000	51040773	1980	1980	1980	1980	1
538	20250217	112900	51038793	1979	1979	1979	1979	0
539	20250217	112800	51038793	1979	1979	1979	1979	0
540	20250217	112700	51038793	1979	1977	1979	1977	2
541	20250217	112600	51034837	1975	1975	1975	1975	0
542	20250217	112500	51034837	1975	1975	1975	1975	0
543	20250217	112400	51034837	1975	1975	1975	1975	0
544	20250217	112300	51034837	1975	1975	1975	1975	0
545	20250217	112200	51034837	1975	1975	1975	1975	0
546	20250217	112100	51034837	1975	1975	1975	1975	0
547	20250217	112000	51034837	1975	1975	1975	1975	0
548	20250217	111900	51034837	1975	1975	1975	1975	1
549	20250217	111800	51032862	1972	1972	1972	1972	0
550	20250217	111700	51032862	1972	1972	1972	1972	1
551	20250217	111600	51030890	1971	1971	1971	1971	0
552	20250217	111500	51030890	1971	1971	1971	1971	0
553	20250217	111400	51030890	1971	1971	1971	1971	0
554	20250217	111300	51030890	1971	1971	1971	1971	0
555	20250217	111200	51030890	1971	1972	1972	1971	209
556	20250217	111100	50618906	1971	1971	1971	1971	0
557	20250217	111000	50618906	1971	1971	1971	1971	0
558	20250217	110900	50618906	1971	1971	1971	1971	0
559	20250217	110800	50618906	1971	1971	1971	1971	84
560	20250217	110700	50453342	1971	1971	1971	1971	0
561	20250217	110600	50453342	1971	1972	1972	1971	563
562	20250217	110500	49343481	1972	1981	1981	1972	151
563	20250217	110400	49045645	1981	1981	1981	1981	0
564	20250217	110300	49045645	1981	1981	1981	1981	0
565	20250217	110200	49045645	1981	1981	1981	1981	0
566	20250217	110100	49045645	1981	1981	1981	1981	0
567	20250217	110000	49045645	1981	1981	1981	1981	0
568	20250217	105900	49045645	1981	1981	1981	1981	0
569	20250217	105800	49045645	1981	1981	1981	1981	0
570	20250217	105700	49045645	1981	1981	1981	1981	0
571	20250217	105600	49045645	1981	1981	1981	1981	1
572	20250217	105500	49043664	1981	1981	1981	1981	0
573	20250217	105400	49043664	1981	1981	1981	1981	0
574	20250217	105300	49043664	1981	1981	1981	1981	0
575	20250217	105200	49043664	1981	1981	1981	1981	522
576	20250217	105100	48009582	1984	1984	1984	1984	0
577	20250217	105000	48009582	1984	1984	1984	1984	0
578	20250217	104900	48009582	1984	1984	1984	1984	0
579	20250217	104800	48009582	1984	1984	1984	1984	0
580	20250217	104700	48009582	1984	1978	1984	1978	462
581	20250217	104600	47095740	1978	1978	1978	1978	1539
582	20250217	104500	44051598	1984	1984	1984	1984	0
583	20250217	104400	44051598	1984	1984	1984	1984	0
584	20250217	104300	44051598	1984	1984	1984	1984	0
585	20250217	104200	44051598	1984	1984	1984	1984	4
586	20250217	104100	44043662	1984	1984	1984	1984	1
587	20250217	104000	44041678	1978	1978	1978	1978	55
588	20250217	103900	43932888	1978	1978	1978	1978	0
589	20250217	103800	43932888	1978	1978	1978	1978	0
590	20250217	103700	43932888	1978	1980	1980	1978	500
591	20250217	103600	42943885	1984	1984	1984	1984	0
592	20250217	103500	42943885	1984	1984	1984	1984	0
593	20250217	103400	42943885	1984	1984	1984	1984	0
594	20250217	103300	42943885	1984	1984	1984	1984	0
595	20250217	103200	42943885	1984	1984	1984	1984	50
596	20250217	103100	42844685	1984	1984	1984	1984	0
597	20250217	103000	42844685	1984	1984	1984	1984	0
598	20250217	102900	42844685	1984	1984	1984	1984	0
599	20250217	102800	42844685	1984	1984	1984	1984	0
600	20250217	102700	42844685	1984	1984	1984	1984	0
601	20250217	102600	42844685	1984	1984	1984	1984	0
602	20250217	102500	42844685	1984	1984	1984	1984	0
603	20250217	102400	42844685	1984	1984	1984	1984	0
604	20250217	102300	42844685	1984	1984	1984	1984	0
605	20250217	102200	42844685	1984	1984	1984	1984	0
606	20250217	102100	42844685	1984	1984	1984	1984	0
607	20250217	102000	42844685	1984	1984	1984	1984	0
608	20250217	101900	42844685	1984	1984	1984	1984	0
609	20250217	101800	42844685	1984	1984	1984	1984	0
610	20250217	101700	42844685	1984	1984	1984	1984	0
611	20250217	101600	42844685	1984	1984	1984	1984	0
612	20250217	101500	42844685	1984	1984	1984	1984	1
613	20250217	101400	42842701	1988	1988	1988	1988	0
614	20250217	101300	42842701	1988	1988	1988	1988	0
615	20250217	101200	42842701	1988	1988	1988	1988	0
616	20250217	101100	42842701	1988	1988	1988	1988	0
617	20250217	101000	42842701	1988	1988	1988	1988	0
618	20250217	100900	42842701	1988	1988	1988	1988	0
619	20250217	100800	42842701	1988	1988	1988	1988	0
620	20250217	100700	42842701	1988	1988	1988	1988	0
621	20250217	100600	42842701	1988	1988	1988	1988	1
622	20250217	100500	42840713	1981	1981	1981	1981	0
623	20250217	100400	42840713	1981	1981	1981	1981	1520
624	20250217	100300	39829593	1982	1982	1982	1982	0
625	20250217	100200	39829593	1982	1982	1982	1982	0
626	20250217	100100	39829593	1982	1982	1982	1982	0
627	20250217	100000	39829593	1982	1982	1982	1982	0
628	20250217	095900	39829593	1982	1982	1982	1982	1961
629	20250217	095800	35942891	1982	1982	1982	1982	0
630	20250217	095700	35942891	1982	1982	1982	1982	0
631	20250217	095600	35942891	1982	1982	1982	1982	0
632	20250217	095500	35942891	1982	1982	1982	1982	0
633	20250217	095400	35942891	1982	1982	1982	1982	0
634	20250217	095300	35942891	1982	1982	1982	1982	22
635	20250217	095200	35899287	1989	1989	1989	1989	2
636	20250217	095100	35895309	1989	1989	1989	1989	10
637	20250217	095000	35875419	1982	1982	1982	1982	0
638	20250217	094900	35875419	1982	1981	1982	1981	2412
639	20250217	094800	31096797	1973	1973	1973	1973	0
640	20250217	094700	31096797	1973	1973	1973	1973	0
641	20250217	094600	31096797	1973	1973	1973	1973	0
642	20250217	094500	31096797	1973	1973	1973	1973	0
643	20250217	094400	31096797	1973	1973	1973	1973	0
644	20250217	094300	31096797	1973	1969	1973	1969	4839
645	20250217	094200	21560806	1970	1970	1970	1970	0
646	20250217	094100	21560806	1970	1976	1976	1970	3551
647	20250217	094000	14559138	1981	1981	1981	1981	1
648	20250217	093900	14557157	1981	1981	1981	1981	52
649	20250217	093800	14454145	1982	1982	1982	1982	673
650	20250217	093700	13120259	1982	1982	1982	1982	0
651	20250217	093600	13120259	1982	1982	1982	1982	0
652	20250217	093500	13120259	1982	1982	1982	1982	241
653	20250217	093400	12642597	1979	1979	1979	1979	498
654	20250217	093300	11657055	1979	1979	1979	1979	0
655	20250217	093200	11657055	1979	1979	1979	1979	4
656	20250217	093100	11649139	1979	1980	1980	1979	1008
657	20250217	093000	9653407	1980	1980	1980	1980	0
658	20250217	092900	9653407	1980	1980	1980	1980	0
659	20250217	092800	9653407	1980	1980	1980	1980	0
660	20250217	092700	9653407	1980	1980	1980	1980	0
661	20250217	092600	9653407	1980	1980	1980	1980	181
662	20250217	092500	9295027	1982	1982	1982	1982	452
663	20250217	092400	8399163	1999	1999	1999	1999	0
664	20250217	092300	8399163	1999	1999	1999	1999	0
665	20250217	092200	8399163	1999	1999	1999	1999	0
666	20250217	092100	8399163	1999	1999	1999	1999	0
667	20250217	092000	8399163	1999	1962	1999	1962	1666
668	20250217	091900	5129634	1962	1966	1966	1962	113
669	20250217	091800	4907591	1966	1971	1971	1966	75
670	20250217	091700	4759837	1978	1981	1981	1978	1529
671	20250217	091600	1732873	1983	1983	1983	1983	1
672	20250217	091500	1730890	1988	1988	1988	1988	40
673	20250217	091400	1651370	1988	1988	1988	1988	1
674	20250217	091300	1649382	1980	1980	1980	1980	0
675	20250217	091200	1649382	1980	1980	1980	1980	0
676	20250217	091100	1649382	1980	1980	1980	1980	100
677	20250217	091000	1451382	1988	1988	1988	1978	52
678	20250217	090900	1348506	1978	1995	1995	1978	575
679	20250217	090800	205005	2000	2000	2000	2000	0
680	20250217	090700	205005	2000	2000	2000	2000	0
681	20250217	090600	205005	2000	2000	2000	2000	0
682	20250217	090500	205005	2000	2000	2000	2000	0
683	20250217	090400	205005	2000	2000	2000	2000	1
684	20250217	090300	203005	2005	2005	2005	2005	0
685	20250217	090200	203005	2005	2005	2005	2005	0
686	20250217	090100	203005	2005	2005	2005	2005	1
687	20250217	090000	201000	2010	2010	2010	2010	100