KissMeData/134580/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	202500	88797913	1981	1981	1981	1981	100
3	20250218	202400	88797913	1981	1981	1981	1981	0
4	20250218	202300	88797913	1981	1981	1981	1981	0
5	20250218	202200	88797913	1981	1981	1981	1981	0
6	20250218	202100	88797913	1981	1981	1981	1981	0
7	20250218	202000	88797913	1981	1981	1981	1981	0
8	20250218	201900	88797913	1981	1981	1981	1981	0
9	20250218	201800	88797913	1981	1981	1981	1981	0
10	20250218	201700	88797913	1981	1981	1981	1981	0
11	20250218	201600	88797913	1981	1981	1981	1981	0
12	20250218	201500	88797913	1981	1981	1981	1981	0
13	20250218	201400	88797913	1981	1981	1981	1981	0
14	20250218	201300	88797913	1981	1981	1981	1981	0
15	20250218	201200	88797913	1981	1981	1981	1981	0
16	20250218	201100	88797913	1981	1981	1981	1981	0
17	20250218	201000	88797913	1981	1981	1981	1981	0
18	20250218	200900	88797913	1981	1981	1981	1981	0
19	20250218	200800	88797913	1981	1981	1981	1981	0
20	20250218	200700	88797913	1981	1981	1981	1981	0
21	20250218	200600	88797913	1981	1981	1981	1981	0
22	20250218	200500	88797913	1981	1981	1981	1981	0
23	20250218	200400	88797913	1981	1981	1981	1981	0
24	20250218	200300	88797913	1981	1981	1981	1981	0
25	20250218	200200	88797913	1981	1981	1981	1981	0
26	20250218	200100	88797913	1981	1981	1981	1981	0
27	20250218	200000	88797913	1981	1981	1981	1981	0
28	20250218	195900	88797913	1981	1981	1981	1981	0
29	20250218	195800	88797913	1981	1981	1981	1981	0
30	20250218	195700	88797913	1981	1981	1981	1981	0
31	20250218	195600	88797913	1981	1981	1981	1981	0
32	20250218	195500	88797913	1981	1981	1981	1981	100
33	20250218	195400	88797913	1981	1981	1981	1981	0
34	20250218	195300	88797913	1981	1981	1981	1981	0
35	20250218	195200	88797913	1981	1981	1981	1981	0
36	20250218	195100	88797913	1981	1981	1981	1981	0
37	20250218	195000	88797913	1981	1981	1981	1981	0
38	20250218	194900	88797913	1981	1981	1981	1981	0
39	20250218	194800	88797913	1981	1981	1981	1981	0
40	20250218	194700	88797913	1981	1981	1981	1981	0
41	20250218	194600	88797913	1981	1981	1981	1981	0
42	20250218	194500	88797913	1981	1981	1981	1981	0
43	20250218	194400	88797913	1981	1981	1981	1981	0
44	20250218	194300	88797913	1981	1981	1981	1981	0
45	20250218	194200	88797913	1981	1981	1981	1981	0
46	20250218	194100	88797913	1981	1981	1981	1981	0
47	20250218	194000	88797913	1981	1981	1981	1981	0
48	20250218	193900	88797913	1981	1981	1981	1981	0
49	20250218	193800	88797913	1981	1981	1981	1981	0
50	20250218	193700	88797913	1981	1981	1981	1981	0
51	20250218	193600	88797913	1981	1981	1981	1981	0
52	20250218	193500	88797913	1981	1981	1981	1981	0
53	20250218	193400	88797913	1981	1981	1981	1981	0
54	20250218	193300	88797913	1981	1981	1981	1981	0
55	20250218	193200	88797913	1981	1981	1981	1981	0
56	20250218	193100	88797913	1981	1981	1981	1981	0
57	20250218	193000	88797913	1981	1981	1981	1981	0
58	20250218	192900	88797913	1981	1981	1981	1981	0
59	20250218	192800	88797913	1981	1981	1981	1981	0
60	20250218	192700	88797913	1981	1981	1981	1981	0
61	20250218	192600	88797913	1981	1981	1981	1981	0
62	20250218	192500	88797913	1981	1981	1981	1981	100
63	20250218	192400	88797913	1981	1981	1981	1981	0
64	20250218	192300	88797913	1981	1981	1981	1981	0
65	20250218	192200	88797913	1981	1981	1981	1981	0
66	20250218	192100	88797913	1981	1981	1981	1981	0
67	20250218	192000	88797913	1981	1981	1981	1981	0
68	20250218	191900	88797913	1981	1981	1981	1981	0
69	20250218	191800	88797913	1981	1981	1981	1981	0
70	20250218	191700	88797913	1981	1981	1981	1981	0
71	20250218	191600	88797913	1981	1981	1981	1981	0
72	20250218	191500	88797913	1981	1981	1981	1981	0
73	20250218	191400	88797913	1981	1981	1981	1981	0
74	20250218	191300	88797913	1981	1981	1981	1981	0
75	20250218	191200	88797913	1981	1981	1981	1981	0
76	20250218	191100	88797913	1981	1981	1981	1981	0
77	20250218	191000	88797913	1981	1981	1981	1981	0
78	20250218	190900	88797913	1981	1981	1981	1981	0
79	20250218	190800	88797913	1981	1981	1981	1981	0
80	20250218	190700	88797913	1981	1981	1981	1981	0
81	20250218	190600	88797913	1981	1981	1981	1981	0
82	20250218	190500	88797913	1981	1981	1981	1981	0
83	20250218	190400	88797913	1981	1981	1981	1981	0
84	20250218	190300	88797913	1981	1981	1981	1981	0
85	20250218	190200	88797913	1981	1981	1981	1981	0
86	20250218	190100	88797913	1981	1981	1981	1981	0
87	20250218	190000	88797913	1981	1981	1981	1981	0
88	20250218	185900	88797913	1981	1981	1981	1981	0
89	20250218	185800	88797913	1981	1981	1981	1981	0
90	20250218	185700	88797913	1981	1981	1981	1981	0
91	20250218	185600	88797913	1981	1981	1981	1981	0
92	20250218	185500	88797913	1981	1981	1981	1981	100
93	20250218	185400	88797913	1981	1981	1981	1981	0
94	20250218	185300	88797913	1981	1981	1981	1981	0
95	20250218	185200	88797913	1981	1981	1981	1981	0
96	20250218	185100	88797913	1981	1981	1981	1981	0
97	20250218	185000	88797913	1981	1981	1981	1981	0
98	20250218	184900	88797913	1981	1981	1981	1981	0
99	20250218	184800	88797913	1981	1981	1981	1981	0
100	20250218	184700	88797913	1981	1981	1981	1981	0
101	20250218	184600	88797913	1981	1981	1981	1981	0
102	20250218	184500	88797913	1981	1981	1981	1981	0
103	20250218	184400	88797913	1981	1981	1981	1981	0
104	20250218	184300	88797913	1981	1981	1981	1981	0
105	20250218	184200	88797913	1981	1981	1981	1981	0
106	20250218	184100	88797913	1981	1981	1981	1981	0
107	20250218	184000	88797913	1981	1981	1981	1981	0
108	20250218	183900	88797913	1981	1981	1981	1981	0
109	20250218	183800	88797913	1981	1981	1981	1981	0
110	20250218	183700	88797913	1981	1981	1981	1981	0
111	20250218	183600	88797913	1981	1981	1981	1981	0
112	20250218	183500	88797913	1981	1981	1981	1981	0
113	20250218	183400	88797913	1981	1981	1981	1981	0
114	20250218	183300	88797913	1981	1981	1981	1981	0
115	20250218	183200	88797913	1981	1981	1981	1981	0
116	20250218	183100	88797913	1981	1981	1981	1981	0
117	20250218	183000	88797913	1981	1981	1981	1981	0
118	20250218	182900	88797913	1981	1981	1981	1981	0
119	20250218	182800	88797913	1981	1981	1981	1981	0
120	20250218	182700	88797913	1981	1981	1981	1981	0
121	20250218	182600	88797913	1981	1981	1981	1981	0
122	20250218	182500	88797913	1981	1981	1981	1981	100
123	20250218	182400	88797913	1981	1981	1981	1981	0
124	20250218	182300	88797913	1981	1981	1981	1981	0
125	20250218	182200	88797913	1981	1981	1981	1981	0
126	20250218	182100	88797913	1981	1981	1981	1981	0
127	20250218	182000	88797913	1981	1981	1981	1981	0
128	20250218	181900	88797913	1981	1981	1981	1981	0
129	20250218	181800	88797913	1981	1981	1981	1981	0
130	20250218	181700	88797913	1981	1981	1981	1981	0
131	20250218	181600	88797913	1981	1981	1981	1981	0
132	20250218	181500	88797913	1981	1981	1981	1981	0
133	20250218	181400	88797913	1981	1981	1981	1981	0
134	20250218	181300	88797913	1981	1981	1981	1981	0
135	20250218	181200	88797913	1981	1981	1981	1981	0
136	20250218	181100	88797913	1981	1981	1981	1981	0
137	20250218	181000	88797913	1981	1981	1981	1981	0
138	20250218	180900	88797913	1981	1981	1981	1981	0
139	20250218	180800	88797913	1981	1981	1981	1981	0
140	20250218	180700	88797913	1981	1981	1981	1981	0
141	20250218	180600	88797913	1981	1981	1981	1981	0
142	20250218	180500	88797913	1981	1981	1981	1981	0
143	20250218	180400	88797913	1981	1981	1981	1981	0
144	20250218	180300	88797913	1981	1981	1981	1981	0
145	20250218	180200	88797913	1981	1981	1981	1981	0
146	20250218	180100	88797913	1981	1981	1981	1981	0
147	20250218	180000	88797913	1981	1981	1981	1981	0
148	20250218	175900	88797913	1981	1981	1981	1981	0
149	20250218	175800	88797913	1981	1981	1981	1981	0
150	20250218	175700	88797913	1981	1981	1981	1981	0
151	20250218	175600	88797913	1981	1981	1981	1981	0
152	20250218	175500	88797913	1981	1981	1981	1981	100
153	20250218	175400	88797913	1981	1981	1981	1981	0
154	20250218	175300	88797913	1981	1981	1981	1981	0
155	20250218	175200	88797913	1981	1981	1981	1981	0
156	20250218	175100	88797913	1981	1981	1981	1981	0
157	20250218	175000	88797913	1981	1981	1981	1981	0
158	20250218	174900	88797913	1981	1981	1981	1981	0
159	20250218	174800	88797913	1981	1981	1981	1981	0
160	20250218	174700	88797913	1981	1981	1981	1981	0
161	20250218	174600	88797913	1981	1981	1981	1981	0
162	20250218	174500	88797913	1981	1981	1981	1981	0
163	20250218	174400	88797913	1981	1981	1981	1981	0
164	20250218	174300	88797913	1981	1981	1981	1981	0
165	20250218	174200	88797913	1981	1981	1981	1981	0
166	20250218	174100	88797913	1981	1981	1981	1981	0
167	20250218	174000	88797913	1981	1981	1981	1981	0
168	20250218	173900	88797913	1981	1981	1981	1981	0
169	20250218	173800	88797913	1981	1981	1981	1981	0
170	20250218	173700	88797913	1981	1981	1981	1981	0
171	20250218	173600	88797913	1981	1981	1981	1981	0
172	20250218	173500	88797913	1981	1981	1981	1981	0
173	20250218	173400	88797913	1981	1981	1981	1981	0
174	20250218	173300	88797913	1981	1981	1981	1981	0
175	20250218	173200	88797913	1981	1981	1981	1981	0
176	20250218	173100	88797913	1981	1981	1981	1981	0
177	20250218	173000	88797913	1981	1981	1981	1981	0
178	20250218	172900	88797913	1981	1981	1981	1981	0
179	20250218	172800	88797913	1981	1981	1981	1981	0
180	20250218	172700	88797913	1981	1981	1981	1981	0
181	20250218	172600	88797913	1981	1981	1981	1981	0
182	20250218	172500	88797913	1981	1981	1981	1981	100
183	20250218	172400	88797913	1981	1981	1981	1981	0
184	20250218	172300	88797913	1981	1981	1981	1981	0
185	20250218	172200	88797913	1981	1981	1981	1981	0
186	20250218	172100	88797913	1981	1981	1981	1981	0
187	20250218	172000	88797913	1981	1981	1981	1981	0
188	20250218	171900	88797913	1981	1981	1981	1981	0
189	20250218	171800	88797913	1981	1981	1981	1981	0
190	20250218	171700	88797913	1981	1981	1981	1981	0
191	20250218	171600	88797913	1981	1981	1981	1981	0
192	20250218	171500	88797913	1981	1981	1981	1981	0
193	20250218	171400	88797913	1981	1981	1981	1981	0
194	20250218	171300	88797913	1981	1981	1981	1981	0
195	20250218	171200	88797913	1981	1981	1981	1981	0
196	20250218	171100	88797913	1981	1981	1981	1981	0
197	20250218	171000	88797913	1981	1981	1981	1981	0
198	20250218	170900	88797913	1981	1981	1981	1981	0
199	20250218	170800	88797913	1981	1981	1981	1981	0
200	20250218	170700	88797913	1981	1981	1981	1981	0
201	20250218	170600	88797913	1981	1981	1981	1981	0
202	20250218	170500	88797913	1981	1981	1981	1981	0
203	20250218	170400	88797913	1981	1981	1981	1981	0
204	20250218	170300	88797913	1981	1981	1981	1981	0
205	20250218	170200	88797913	1981	1981	1981	1981	0
206	20250218	170100	88797913	1981	1981	1981	1981	0
207	20250218	170000	88797913	1981	1981	1981	1981	0
208	20250218	165900	88797913	1981	1981	1981	1981	0
209	20250218	165800	88797913	1981	1981	1981	1981	0
210	20250218	165700	88797913	1981	1981	1981	1981	0
211	20250218	165600	88797913	1981	1981	1981	1981	0
212	20250218	165500	88797913	1981	1981	1981	1981	100
213	20250218	165400	88797913	1981	1981	1981	1981	0
214	20250218	165300	88797913	1981	1981	1981	1981	0
215	20250218	165200	88797913	1981	1981	1981	1981	0
216	20250218	165100	88797913	1981	1981	1981	1981	0
217	20250218	165000	88797913	1981	1981	1981	1981	0
218	20250218	164900	88797913	1981	1981	1981	1981	0
219	20250218	164800	88797913	1981	1981	1981	1981	0
220	20250218	164700	88797913	1981	1981	1981	1981	0
221	20250218	164600	88797913	1981	1981	1981	1981	0
222	20250218	164500	88797913	1981	1981	1981	1981	0
223	20250218	164400	88797913	1981	1981	1981	1981	0
224	20250218	164300	88797913	1981	1981	1981	1981	0
225	20250218	164200	88797913	1981	1981	1981	1981	0
226	20250218	164100	88797913	1981	1981	1981	1981	0
227	20250218	164000	88797913	1981	1981	1981	1981	0
228	20250218	163900	88797913	1981	1981	1981	1981	0
229	20250218	163800	88797913	1981	1981	1981	1981	0
230	20250218	163700	88797913	1981	1981	1981	1981	0
231	20250218	163600	88797913	1981	1981	1981	1981	0
232	20250218	163500	88797913	1981	1981	1981	1981	0
233	20250218	163400	88797913	1981	1981	1981	1981	0
234	20250218	163300	88797913	1981	1981	1981	1981	0
235	20250218	163200	88797913	1981	1981	1981	1981	0
236	20250218	163100	88797913	1981	1981	1981	1981	0
237	20250218	163000	88797913	1981	1981	1981	1981	0
238	20250218	162900	88797913	1981	1981	1981	1981	0
239	20250218	162800	88797913	1981	1981	1981	1981	0
240	20250218	162700	88797913	1981	1981	1981	1981	0
241	20250218	162600	88797913	1981	1981	1981	1981	0
242	20250218	162500	88797913	1981	1981	1981	1981	100
243	20250218	162400	88797913	1981	1981	1981	1981	0
244	20250218	162300	88797913	1981	1981	1981	1981	0
245	20250218	162200	88797913	1981	1981	1981	1981	0
246	20250218	162100	88797913	1981	1981	1981	1981	0
247	20250218	162000	88797913	1981	1981	1981	1981	0
248	20250218	161900	88797913	1981	1981	1981	1981	0
249	20250218	161800	88797913	1981	1981	1981	1981	0
250	20250218	161700	88797913	1981	1981	1981	1981	0
251	20250218	161600	88797913	1981	1981	1981	1981	0
252	20250218	161500	88797913	1981	1981	1981	1981	0
253	20250218	161400	88797913	1981	1981	1981	1981	0
254	20250218	161300	88797913	1981	1981	1981	1981	0
255	20250218	161200	88797913	1981	1981	1981	1981	0
256	20250218	161100	88797913	1981	1981	1981	1981	0
257	20250218	161000	88797913	1981	1981	1981	1981	0
258	20250218	160900	88797913	1981	1981	1981	1981	0
259	20250218	160800	88797913	1981	1981	1981	1981	0
260	20250218	160700	88797913	1981	1981	1981	1981	0
261	20250218	160600	88797913	1981	1981	1981	1981	0
262	20250218	160500	88797913	1981	1981	1981	1981	0
263	20250218	160400	88797913	1981	1981	1981	1981	0
264	20250218	160300	88797913	1981	1981	1981	1981	0
265	20250218	160200	88797913	1981	1981	1981	1981	0
266	20250218	160100	88797913	1981	1981	1981	1981	0
267	20250218	160000	88797913	1981	1981	1981	1981	0
268	20250218	155900	88797913	1981	1981	1981	1981	0
269	20250218	155800	88797913	1981	1981	1981	1981	0
270	20250218	155700	88797913	1981	1981	1981	1981	0
271	20250218	155600	88797913	1981	1981	1981	1981	0
272	20250218	155500	88797913	1981	1981	1981	1981	100
273	20250218	155400	88797913	1981	1981	1981	1981	0
274	20250218	155300	88797913	1981	1981	1981	1981	0
275	20250218	155200	88797913	1981	1981	1981	1981	0
276	20250218	155100	88797913	1981	1981	1981	1981	0
277	20250218	155000	88797913	1981	1981	1981	1981	0
278	20250218	154900	88797913	1981	1981	1981	1981	0
279	20250218	154800	88797913	1981	1981	1981	1981	0
280	20250218	154700	88797913	1981	1981	1981	1981	0
281	20250218	154600	88797913	1981	1981	1981	1981	0
282	20250218	154500	88797913	1981	1981	1981	1981	0
283	20250218	154400	88797913	1981	1981	1981	1981	0
284	20250218	154300	88797913	1981	1981	1981	1981	0
285	20250218	154200	88797913	1981	1981	1981	1981	0
286	20250218	154100	88797913	1981	1981	1981	1981	0
287	20250218	154000	88797913	1981	1981	1981	1981	0
288	20250218	153900	88797913	1981	1981	1981	1981	0
289	20250218	153800	88797913	1981	1981	1981	1981	0
290	20250218	153700	88797913	1981	1981	1981	1981	0
291	20250218	153600	88797913	1981	1981	1981	1981	0
292	20250218	153500	88797913	1981	1981	1981	1981	0
293	20250218	153400	88797913	1981	1981	1981	1981	0
294	20250218	153300	88797913	1981	1981	1981	1981	0
295	20250218	153200	88797913	1981	1981	1981	1981	0
296	20250218	153100	88797913	1981	1981	1981	1981	0
297	20250218	153000	88797913	1981	1981	1981	1981	100
298	20250218	152900	88599813	1972	1972	1972	1972	0
299	20250218	152800	88599813	1972	1972	1972	1972	0
300	20250218	152700	88599813	1972	1972	1972	1972	0
301	20250218	152600	88599813	1972	1972	1972	1972	0
302	20250218	152500	88599813	1972	1972	1972	1972	0
303	20250218	152400	88599813	1972	1972	1972	1972	0
304	20250218	152300	88599813	1972	1972	1972	1972	0
305	20250218	152200	88599813	1972	1972	1972	1972	0
306	20250218	152100	88599813	1972	1972	1972	1972	0
307	20250218	152000	88599813	1972	1972	1972	1972	0
308	20250218	151900	88599813	1972	1973	1973	1972	30
309	20250218	151800	88540643	1979	1979	1979	1979	20
310	20250218	151700	88501063	1980	1980	1980	1980	0
311	20250218	151600	88501063	1980	1980	1980	1980	0
312	20250218	151500	88501063	1980	1980	1980	1980	0
313	20250218	151400	88501063	1980	1980	1980	1980	0
314	20250218	151300	88501063	1980	1980	1980	1980	0
315	20250218	151200	88501063	1980	1980	1980	1980	0
316	20250218	151100	88501063	1980	1980	1980	1980	0
317	20250218	151000	88501063	1980	1980	1980	1980	0
318	20250218	150900	88501063	1980	1980	1980	1980	0
319	20250218	150800	88501063	1980	1980	1980	1980	0
320	20250218	150700	88501063	1980	1980	1980	1980	0
321	20250218	150600	88501063	1980	1980	1980	1980	0
322	20250218	150500	88501063	1980	1980	1980	1980	0
323	20250218	150400	88501063	1980	1980	1980	1980	0
324	20250218	150300	88501063	1980	1980	1980	1980	0
325	20250218	150200	88501063	1980	1980	1980	1980	40
326	20250218	150100	88421863	1980	1980	1980	1980	0
327	20250218	150000	88421863	1980	1980	1980	1980	0
328	20250218	145900	88421863	1980	1980	1980	1980	0
329	20250218	145800	88421863	1980	1980	1980	1980	0
330	20250218	145700	88421863	1980	1980	1980	1980	1
331	20250218	145600	88419883	1972	1972	1972	1972	14
332	20250218	145500	88392275	1980	1980	1980	1980	0
333	20250218	145400	88392275	1980	1980	1980	1980	0
334	20250218	145300	88392275	1980	1980	1980	1980	0
335	20250218	145200	88392275	1980	1980	1980	1980	0
336	20250218	145100	88392275	1980	1980	1980	1980	0
337	20250218	145000	88392275	1980	1980	1980	1980	0
338	20250218	144900	88392275	1980	1976	1980	1976	334
339	20250218	144800	87731091	1975	1975	1975	1975	100
340	20250218	144700	87533591	1975	1965	1975	1965	19
341	20250218	144600	87496156	1981	1981	1981	1981	0
342	20250218	144500	87496156	1981	1968	1981	1960	6647
343	20250218	144400	74461454	1971	1971	1971	1971	0
344	20250218	144300	74461454	1971	1971	1971	1971	0
345	20250218	144200	74461454	1971	1971	1971	1971	0
346	20250218	144100	74461454	1971	1971	1971	1971	0
347	20250218	144000	74461454	1971	1971	1971	1971	0
348	20250218	143900	74461454	1971	1971	1971	1971	0
349	20250218	143800	74461454	1971	1971	1971	1971	0
350	20250218	143700	74461454	1971	1971	1971	1971	0
351	20250218	143600	74461454	1971	1971	1971	1971	0
352	20250218	143500	74461454	1971	1971	1971	1971	0
353	20250218	143400	74461454	1971	1971	1971	1971	0
354	20250218	143300	74461454	1971	1971	1971	1971	0
355	20250218	143200	74461454	1971	1971	1971	1971	0
356	20250218	143100	74461454	1971	1971	1971	1971	0
357	20250218	143000	74461454	1971	1971	1971	1971	0
358	20250218	142900	74461454	1971	1971	1971	1971	0
359	20250218	142800	74461454	1971	1971	1971	1971	0
360	20250218	142700	74461454	1971	1971	1971	1971	0
361	20250218	142600	74461454	1971	1971	1971	1971	0
362	20250218	142500	74461454	1971	1971	1971	1971	0
363	20250218	142400	74461454	1971	1971	1971	1971	0
364	20250218	142300	74461454	1971	1971	1971	1971	0
365	20250218	142200	74461454	1971	1971	1971	1971	0
366	20250218	142100	74461454	1971	1971	1971	1971	0
367	20250218	142000	74461454	1971	1971	1971	1971	0
368	20250218	141900	74461454	1971	1971	1971	1971	0
369	20250218	141800	74461454	1971	1971	1971	1971	0
370	20250218	141700	74461454	1971	1971	1971	1971	0
371	20250218	141600	74461454	1971	1971	1971	1971	0
372	20250218	141500	74461454	1971	1971	1971	1971	0
373	20250218	141400	74461454	1971	1971	1971	1971	0
374	20250218	141300	74461454	1971	1971	1971	1971	0
375	20250218	141200	74461454	1971	1971	1971	1971	0
376	20250218	141100	74461454	1971	1971	1971	1971	0
377	20250218	141000	74461454	1971	1971	1971	1971	0
378	20250218	140900	74461454	1971	1971	1971	1971	1
379	20250218	140800	74459483	1971	1971	1971	1971	0
380	20250218	140700	74459483	1971	1971	1971	1971	0
381	20250218	140600	74459483	1971	1971	1971	1971	0
382	20250218	140500	74459483	1971	1971	1971	1971	0
383	20250218	140400	74459483	1971	1971	1971	1971	0
384	20250218	140300	74459483	1971	1971	1971	1971	0
385	20250218	140200	74459483	1971	1971	1971	1971	0
386	20250218	140100	74459483	1971	1971	1971	1971	0
387	20250218	140000	74459483	1971	1971	1971	1971	0
388	20250218	135900	74459483	1971	1971	1971	1971	0
389	20250218	135800	74459483	1971	1971	1971	1971	0
390	20250218	135700	74459483	1971	1971	1971	1971	25
391	20250218	135600	74410208	1971	1971	1971	1971	0
392	20250218	135500	74410208	1971	1971	1971	1971	0
393	20250218	135400	74410208	1971	1971	1971	1971	5
394	20250218	135300	74400353	1971	1971	1971	1971	0
395	20250218	135200	74400353	1971	1971	1971	1971	0
396	20250218	135100	74400353	1971	1971	1971	1971	0
397	20250218	135000	74400353	1971	1971	1971	1971	0
398	20250218	134900	74400353	1971	1965	1971	1960	916
399	20250218	134800	72604101	1971	1971	1971	1971	4000
400	20250218	134700	64720101	1971	1971	1971	1971	0
401	20250218	134600	64720101	1971	1971	1971	1971	0
402	20250218	134500	64720101	1971	1969	1971	1957	4010
403	20250218	134400	56848635	1971	1971	1971	1971	0
404	20250218	134300	56848635	1971	1971	1971	1971	0
405	20250218	134200	56848635	1971	1970	1971	1970	111
406	20250218	134100	56629964	1968	1968	1968	1968	0
407	20250218	134000	56629964	1968	1968	1968	1968	0
408	20250218	133900	56629964	1968	1968	1968	1968	0
409	20250218	133800	56629964	1968	1973	1973	1968	3199
410	20250218	133700	50323263	1981	1981	1981	1981	0
411	20250218	133600	50323263	1981	1981	1981	1981	0
412	20250218	133500	50323263	1981	1981	1981	1981	0
413	20250218	133400	50323263	1981	1981	1981	1981	0
414	20250218	133300	50323263	1981	1981	1981	1981	0
415	20250218	133200	50323263	1981	1981	1981	1981	0
416	20250218	133100	50323263	1981	1981	1981	1981	0
417	20250218	133000	50323263	1981	1981	1981	1981	0
418	20250218	132900	50323263	1981	1981	1981	1981	0
419	20250218	132800	50323263	1981	1981	1981	1981	0
420	20250218	132700	50323263	1981	1981	1981	1981	0
421	20250218	132600	50323263	1981	1981	1981	1981	0
422	20250218	132500	50323263	1981	1981	1981	1981	0
423	20250218	132400	50323263	1981	1981	1981	1981	0
424	20250218	132300	50323263	1981	1981	1981	1981	0
425	20250218	132200	50323263	1981	1981	1981	1981	0
426	20250218	132100	50323263	1981	1981	1981	1981	1
427	20250218	132000	50321282	1971	1971	1971	1971	0
428	20250218	131900	50321282	1971	1971	1971	1971	0
429	20250218	131800	50321282	1971	1971	1971	1971	81
430	20250218	131700	50161631	1981	1981	1981	1981	0
431	20250218	131600	50161631	1981	1981	1981	1981	0
432	20250218	131500	50161631	1981	1981	1981	1981	0
433	20250218	131400	50161631	1981	1981	1981	1981	30
434	20250218	131300	50102201	1981	1981	1981	1981	0
435	20250218	131200	50102201	1981	1981	1981	1981	0
436	20250218	131100	50102201	1981	1981	1981	1981	0
437	20250218	131000	50102201	1981	1981	1981	1981	1
438	20250218	130900	50100220	1968	1971	1971	1968	501
439	20250218	130800	49113787	1980	1980	1980	1980	0
440	20250218	130700	49113787	1980	1980	1980	1980	500
441	20250218	130600	48123787	1980	1980	1980	1980	0
442	20250218	130500	48123787	1980	1980	1980	1980	0
443	20250218	130400	48123787	1980	1980	1980	1980	0
444	20250218	130300	48123787	1980	1980	1980	1980	0
445	20250218	130200	48123787	1980	1980	1980	1980	0
446	20250218	130100	48123787	1980	1980	1980	1980	0
447	20250218	130000	48123787	1980	1980	1980	1980	0
448	20250218	125900	48123787	1980	1980	1980	1980	0
449	20250218	125800	48123787	1980	1980	1980	1980	0
450	20250218	125700	48123787	1980	1980	1980	1980	0
451	20250218	125600	48123787	1980	1980	1980	1980	0
452	20250218	125500	48123787	1980	1980	1980	1980	1
453	20250218	125400	48121807	1971	1971	1971	1971	447
454	20250218	125300	47240770	1980	1980	1980	1980	0
455	20250218	125200	47240770	1980	1980	1980	1980	0
456	20250218	125100	47240770	1980	1980	1980	1980	0
457	20250218	125000	47240770	1980	1980	1980	1980	0
458	20250218	124900	47240770	1980	1980	1980	1980	0
459	20250218	124800	47240770	1980	1980	1980	1980	0
460	20250218	124700	47240770	1980	1980	1980	1980	0
461	20250218	124600	47240770	1980	1980	1980	1980	0
462	20250218	124500	47240770	1980	1980	1980	1980	0
463	20250218	124400	47240770	1980	1980	1980	1980	0
464	20250218	124300	47240770	1980	1980	1980	1980	0
465	20250218	124200	47240770	1980	1980	1980	1980	0
466	20250218	124100	47240770	1980	1980	1980	1980	0
467	20250218	124000	47240770	1980	1980	1980	1980	0
468	20250218	123900	47240770	1980	1980	1980	1980	0
469	20250218	123800	47240770	1980	1980	1980	1980	0
470	20250218	123700	47240770	1980	1980	1980	1980	0
471	20250218	123600	47240770	1980	1980	1980	1980	0
472	20250218	123500	47240770	1980	1980	1980	1980	0
473	20250218	123400	47240770	1980	1980	1980	1980	0
474	20250218	123300	47240770	1980	1980	1980	1980	0
475	20250218	123200	47240770	1980	1980	1980	1980	0
476	20250218	123100	47240770	1980	1980	1980	1980	0
477	20250218	123000	47240770	1980	1980	1980	1980	0
478	20250218	122900	47240770	1980	1980	1980	1980	0
479	20250218	122800	47240770	1980	1980	1980	1980	0
480	20250218	122700	47240770	1980	1980	1980	1980	0
481	20250218	122600	47240770	1980	1980	1980	1980	3
482	20250218	122500	47234830	1968	1975	1975	1968	11000
483	20250218	122400	25566395	1980	1980	1980	1980	0
484	20250218	122300	25566395	1980	1980	1980	1980	0
485	20250218	122200	25566395	1980	1980	1980	1980	1
486	20250218	122100	25564415	1980	1980	1980	1980	0
487	20250218	122000	25564415	1980	1980	1980	1980	0
488	20250218	121900	25564415	1980	1980	1980	1980	0
489	20250218	121800	25564415	1980	1980	1980	1980	0
490	20250218	121700	25564415	1980	1980	1980	1980	0
491	20250218	121600	25564415	1980	1980	1980	1980	0
492	20250218	121500	25564415	1980	1980	1980	1980	0
493	20250218	121400	25564415	1980	1980	1980	1980	0
494	20250218	121300	25564415	1980	1980	1980	1980	1
495	20250218	121200	25562435	1973	1973	1973	1973	0
496	20250218	121100	25562435	1973	1973	1973	1973	0
497	20250218	121000	25562435	1973	1973	1973	1973	0
498	20250218	120900	25562435	1973	1974	1974	1973	253
499	20250218	120800	25063047	1980	1980	1980	1980	0
500	20250218	120700	25063047	1980	1980	1980	1980	0
501	20250218	120600	25063047	1980	1980	1980	1980	0
502	20250218	120500	25063047	1980	1980	1980	1980	0
503	20250218	120400	25063047	1980	1980	1980	1980	0
504	20250218	120300	25063047	1980	1980	1980	1980	0
505	20250218	120200	25063047	1980	1980	1980	1980	0
506	20250218	120100	25063047	1980	1980	1980	1980	0
507	20250218	120000	25063047	1980	1980	1980	1980	0
508	20250218	115900	25063047	1980	1980	1980	1980	0
509	20250218	115800	25063047	1980	1980	1980	1980	0
510	20250218	115700	25063047	1980	1980	1980	1980	0
511	20250218	115600	25063047	1980	1980	1980	1980	0
512	20250218	115500	25063047	1980	1980	1980	1980	0
513	20250218	115400	25063047	1980	1980	1980	1980	0
514	20250218	115300	25063047	1980	1980	1980	1980	0
515	20250218	115200	25063047	1980	1980	1980	1980	0
516	20250218	115100	25063047	1980	1980	1980	1980	0
517	20250218	115000	25063047	1980	1980	1980	1980	0
518	20250218	114900	25063047	1980	1980	1980	1980	0
519	20250218	114800	25063047	1980	1980	1980	1980	0
520	20250218	114700	25063047	1980	1980	1980	1980	0
521	20250218	114600	25063047	1980	1980	1980	1980	0
522	20250218	114500	25063047	1980	1980	1980	1980	0
523	20250218	114400	25063047	1980	1980	1980	1980	0
524	20250218	114300	25063047	1980	1980	1980	1980	0
525	20250218	114200	25063047	1980	1980	1980	1980	0
526	20250218	114100	25063047	1980	1980	1980	1980	0
527	20250218	114000	25063047	1980	1980	1980	1980	0
528	20250218	113900	25063047	1980	1980	1980	1980	4
529	20250218	113800	25055127	1985	1985	1985	1985	0
530	20250218	113700	25055127	1985	1985	1985	1985	0
531	20250218	113600	25055127	1985	1985	1985	1985	0
532	20250218	113500	25055127	1985	1985	1985	1985	0
533	20250218	113400	25055127	1985	1985	1985	1985	0
534	20250218	113300	25055127	1985	1985	1985	1985	0
535	20250218	113200	25055127	1985	1985	1985	1985	0
536	20250218	113100	25055127	1985	1985	1985	1985	0
537	20250218	113000	25055127	1985	1985	1985	1985	0
538	20250218	112900	25055127	1985	1985	1985	1985	0
539	20250218	112800	25055127	1985	1985	1985	1985	0
540	20250218	112700	25055127	1985	1985	1985	1985	0
541	20250218	112600	25055127	1985	1985	1985	1985	0
542	20250218	112500	25055127	1985	1985	1985	1985	0
543	20250218	112400	25055127	1985	1985	1985	1985	0
544	20250218	112300	25055127	1985	1985	1985	1985	0
545	20250218	112200	25055127	1985	1985	1985	1985	0
546	20250218	112100	25055127	1985	1985	1985	1985	0
547	20250218	112000	25055127	1985	1985	1985	1985	0
548	20250218	111900	25055127	1985	1985	1985	1985	0
549	20250218	111800	25055127	1985	1985	1985	1985	0
550	20250218	111700	25055127	1985	1985	1985	1985	0
551	20250218	111600	25055127	1985	1985	1985	1985	0
552	20250218	111500	25055127	1985	1985	1985	1985	0
553	20250218	111400	25055127	1985	1985	1985	1985	0
554	20250218	111300	25055127	1985	1985	1985	1985	0
555	20250218	111200	25055127	1985	1985	1985	1985	0
556	20250218	111100	25055127	1985	1985	1985	1985	0
557	20250218	111000	25055127	1985	1985	1985	1985	0
558	20250218	110900	25055127	1985	1985	1985	1985	0
559	20250218	110800	25055127	1985	1985	1985	1985	0
560	20250218	110700	25055127	1985	1985	1985	1985	0
561	20250218	110600	25055127	1985	1985	1985	1985	0
562	20250218	110500	25055127	1985	1985	1985	1985	0
563	20250218	110400	25055127	1985	1985	1985	1985	0
564	20250218	110300	25055127	1985	1985	1985	1985	0
565	20250218	110200	25055127	1985	1985	1985	1985	0
566	20250218	110100	25055127	1985	1985	1985	1985	0
567	20250218	110000	25055127	1985	1985	1985	1985	0
568	20250218	105900	25055127	1985	1985	1985	1985	0
569	20250218	105800	25055127	1985	1985	1985	1985	0
570	20250218	105700	25055127	1985	1985	1985	1985	0
571	20250218	105600	25055127	1985	1985	1985	1985	0
572	20250218	105500	25055127	1985	1985	1985	1985	0
573	20250218	105400	25055127	1985	1985	1985	1985	0
574	20250218	105300	25055127	1985	1985	1985	1985	0
575	20250218	105200	25055127	1985	1985	1985	1985	0
576	20250218	105100	25055127	1985	1985	1985	1985	0
577	20250218	105000	25055127	1985	1985	1985	1985	0
578	20250218	104900	25055127	1985	1985	1985	1985	0
579	20250218	104800	25055127	1985	1985	1985	1985	0
580	20250218	104700	25055127	1985	1985	1985	1985	0
581	20250218	104600	25055127	1985	1985	1985	1985	25
582	20250218	104500	25005502	1985	1985	1985	1985	0
583	20250218	104400	25005502	1985	1985	1985	1985	0
584	20250218	104300	25005502	1985	1985	1985	1985	1
585	20250218	104200	25003517	1973	1973	1973	1973	0
586	20250218	104100	25003517	1973	1973	1973	1973	0
587	20250218	104000	25003517	1973	1973	1973	1973	0
588	20250218	103900	25003517	1973	1973	1973	1973	0
589	20250218	103800	25003517	1973	1973	1973	1973	0
590	20250218	103700	25003517	1973	1978	1978	1973	10000
591	20250218	103600	5272631	1990	1990	1990	1990	0
592	20250218	103500	5272631	1990	1990	1990	1990	0
593	20250218	103400	5272631	1990	1990	1990	1990	0
594	20250218	103300	5272631	1990	1990	1990	1990	0
595	20250218	103200	5272631	1990	1990	1990	1990	0
596	20250218	103100	5272631	1990	1990	1990	1990	0
597	20250218	103000	5272631	1990	1990	1990	1990	0
598	20250218	102900	5272631	1990	1990	1990	1990	0
599	20250218	102800	5272631	1990	1990	1990	1990	0
600	20250218	102700	5272631	1990	1990	1990	1990	0
601	20250218	102600	5272631	1990	1990	1990	1990	0
602	20250218	102500	5272631	1990	1990	1990	1990	0
603	20250218	102400	5272631	1990	1990	1990	1990	1
604	20250218	102300	5270641	1990	1990	1990	1990	0
605	20250218	102200	5270641	1990	1990	1990	1990	50
606	20250218	102100	5171141	1990	1990	1990	1990	0
607	20250218	102000	5171141	1990	1990	1990	1990	0
608	20250218	101900	5171141	1990	1990	1990	1990	0
609	20250218	101800	5171141	1990	1990	1990	1990	30
610	20250218	101700	5111441	1990	1990	1990	1990	0
611	20250218	101600	5111441	1990	1990	1990	1990	0
612	20250218	101500	5111441	1990	1990	1990	1990	0
613	20250218	101400	5111441	1990	1990	1990	1990	0
614	20250218	101300	5111441	1990	1990	1990	1990	0
615	20250218	101200	5111441	1990	1990	1990	1990	0
616	20250218	101100	5111441	1990	1990	1990	1990	1
617	20250218	101000	5109451	1990	1990	1990	1990	0
618	20250218	100900	5109451	1990	1990	1990	1990	0
619	20250218	100800	5109451	1990	1990	1990	1990	0
620	20250218	100700	5109451	1990	1990	1990	1990	0
621	20250218	100600	5109451	1990	1990	1990	1990	0
622	20250218	100500	5109451	1990	1990	1990	1990	0
623	20250218	100400	5109451	1990	1990	1990	1990	0
624	20250218	100300	5109451	1990	1990	1990	1990	0
625	20250218	100200	5109451	1990	1990	1990	1990	0
626	20250218	100100	5109451	1990	1990	1990	1990	0
627	20250218	100000	5109451	1990	1990	1990	1990	0
628	20250218	095900	5109451	1990	1990	1990	1990	0
629	20250218	095800	5109451	1990	1990	1990	1990	0
630	20250218	095700	5109451	1990	1990	1990	1990	0
631	20250218	095600	5109451	1990	1990	1990	1990	0
632	20250218	095500	5109451	1990	1990	1990	1990	0
633	20250218	095400	5109451	1990	1990	1990	1990	0
634	20250218	095300	5109451	1990	1990	1990	1990	1
635	20250218	095200	5107461	1978	1978	1978	1978	0
636	20250218	095100	5107461	1978	1978	1978	1978	0
637	20250218	095000	5107461	1978	1978	1978	1978	0
638	20250218	094900	5107461	1978	1978	1978	1978	0
639	20250218	094800	5107461	1978	1978	1978	1978	636
640	20250218	094700	3849453	1990	1990	1990	1990	0
641	20250218	094600	3849453	1990	1990	1990	1990	0
642	20250218	094500	3849453	1990	1990	1990	1990	0
643	20250218	094400	3849453	1990	1990	1990	1990	12
644	20250218	094300	3825573	1990	1990	1990	1990	50
645	20250218	094200	3726073	1990	1990	1990	1990	0
646	20250218	094100	3726073	1990	1990	1990	1990	0
647	20250218	094000	3726073	1990	1990	1990	1990	0
648	20250218	093900	3726073	1990	1990	1990	1990	0
649	20250218	093800	3726073	1990	1990	1990	1990	0
650	20250218	093700	3726073	1990	1990	1990	1990	0
651	20250218	093600	3726073	1990	1990	1990	1990	479
652	20250218	093500	2772863	1990	1990	1990	1990	0
653	20250218	093400	2772863	1990	1990	1990	1990	0
654	20250218	093300	2772863	1990	1990	1990	1990	0
655	20250218	093200	2772863	1990	1990	1990	1990	0
656	20250218	093100	2772863	1990	1990	1990	1990	0
657	20250218	093000	2772863	1990	1990	1990	1990	10
658	20250218	092900	2752963	1990	1990	1990	1990	0
659	20250218	092800	2752963	1990	1990	1990	1990	0
660	20250218	092700	2752963	1990	1990	1990	1990	0
661	20250218	092600	2752963	1990	1990	1990	1990	0
662	20250218	092500	2752963	1990	1990	1990	1990	150
663	20250218	092400	2454463	1990	1990	1990	1990	0
664	20250218	092300	2454463	1990	1990	1990	1990	0
665	20250218	092200	2454463	1990	1990	1990	1990	0
666	20250218	092100	2454463	1990	1990	1990	1990	0
667	20250218	092000	2454463	1990	1990	1990	1990	0
668	20250218	091900	2454463	1990	1990	1990	1990	0
669	20250218	091800	2454463	1990	1990	1990	1990	0
670	20250218	091700	2454463	1990	1990	1990	1990	0
671	20250218	091600	2454463	1990	1990	1990	1990	0
672	20250218	091500	2454463	1990	1990	1990	1990	2
673	20250218	091400	2450483	1990	1986	1990	1986	501
674	20250218	091300	1454130	1986	1986	1986	1986	1
675	20250218	091200	1452144	1977	1987	1987	1977	45
676	20250218	091100	1363169	1977	1977	1977	1977	0
677	20250218	091000	1363169	1977	1977	1977	1977	0
678	20250218	090900	1363169	1977	1978	1978	1977	60
679	20250218	090800	1244494	1977	1979	1979	1977	4
680	20250218	090700	1236582	1990	1990	1990	1990	44
681	20250218	090600	1149022	1990	1990	1990	1990	10
682	20250218	090500	1129122	1991	1980	1991	1980	76
683	20250218	090400	978631	1981	1981	1981	1981	0
684	20250218	090300	978631	1981	1981	1981	1981	420
685	20250218	090200	146611	1981	1981	1981	1981	0
686	20250218	090100	146611	1981	1998	1998	1981	74
687	20250218	090000	0	1980	1980	1980	1980	0