KissMeData/134580/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	202700	59976339	1960	1960	1960	1960	928
3	20250224	202600	59976339	1960	1960	1960	1960	0
4	20250224	202500	59976339	1960	1960	1960	1960	0
5	20250224	202400	59976339	1960	1960	1960	1960	0
6	20250224	202300	59976339	1960	1960	1960	1960	0
7	20250224	202200	59976339	1960	1960	1960	1960	0
8	20250224	202100	59976339	1960	1960	1960	1960	0
9	20250224	202000	59976339	1960	1960	1960	1960	0
10	20250224	201900	59976339	1960	1960	1960	1960	0
11	20250224	201800	59976339	1960	1960	1960	1960	0
12	20250224	201700	59976339	1960	1960	1960	1960	0
13	20250224	201600	59976339	1960	1960	1960	1960	0
14	20250224	201500	59976339	1960	1960	1960	1960	0
15	20250224	201400	59976339	1960	1960	1960	1960	0
16	20250224	201300	59976339	1960	1960	1960	1960	0
17	20250224	201200	59976339	1960	1960	1960	1960	0
18	20250224	201100	59976339	1960	1960	1960	1960	0
19	20250224	201000	59976339	1960	1960	1960	1960	0
20	20250224	200900	59976339	1960	1960	1960	1960	0
21	20250224	200800	59976339	1960	1960	1960	1960	0
22	20250224	200700	59976339	1960	1960	1960	1960	0
23	20250224	200600	59976339	1960	1960	1960	1960	0
24	20250224	200500	59976339	1960	1960	1960	1960	0
25	20250224	200400	59976339	1960	1960	1960	1960	0
26	20250224	200300	59976339	1960	1960	1960	1960	0
27	20250224	200200	59976339	1960	1960	1960	1960	0
28	20250224	200100	59976339	1960	1960	1960	1960	0
29	20250224	200000	59976339	1960	1960	1960	1960	0
30	20250224	195900	59976339	1960	1960	1960	1960	0
31	20250224	195800	59976339	1960	1960	1960	1960	0
32	20250224	195700	59976339	1960	1960	1960	1960	928
33	20250224	195600	59976339	1960	1960	1960	1960	0
34	20250224	195500	59976339	1960	1960	1960	1960	0
35	20250224	195400	59976339	1960	1960	1960	1960	0
36	20250224	195300	59976339	1960	1960	1960	1960	0
37	20250224	195200	59976339	1960	1960	1960	1960	0
38	20250224	195100	59976339	1960	1960	1960	1960	0
39	20250224	195000	59976339	1960	1960	1960	1960	0
40	20250224	194900	59976339	1960	1960	1960	1960	0
41	20250224	194800	59976339	1960	1960	1960	1960	0
42	20250224	194700	59976339	1960	1960	1960	1960	0
43	20250224	194600	59976339	1960	1960	1960	1960	0
44	20250224	194500	59976339	1960	1960	1960	1960	0
45	20250224	194400	59976339	1960	1960	1960	1960	0
46	20250224	194300	59976339	1960	1960	1960	1960	0
47	20250224	194200	59976339	1960	1960	1960	1960	0
48	20250224	194100	59976339	1960	1960	1960	1960	0
49	20250224	194000	59976339	1960	1960	1960	1960	0
50	20250224	193900	59976339	1960	1960	1960	1960	0
51	20250224	193800	59976339	1960	1960	1960	1960	0
52	20250224	193700	59976339	1960	1960	1960	1960	0
53	20250224	193600	59976339	1960	1960	1960	1960	0
54	20250224	193500	59976339	1960	1960	1960	1960	0
55	20250224	193400	59976339	1960	1960	1960	1960	0
56	20250224	193300	59976339	1960	1960	1960	1960	0
57	20250224	193200	59976339	1960	1960	1960	1960	0
58	20250224	193100	59976339	1960	1960	1960	1960	0
59	20250224	193000	59976339	1960	1960	1960	1960	0
60	20250224	192900	59976339	1960	1960	1960	1960	0
61	20250224	192800	59976339	1960	1960	1960	1960	0
62	20250224	192700	59976339	1960	1960	1960	1960	928
63	20250224	192600	59976339	1960	1960	1960	1960	0
64	20250224	192500	59976339	1960	1960	1960	1960	0
65	20250224	192400	59976339	1960	1960	1960	1960	0
66	20250224	192300	59976339	1960	1960	1960	1960	0
67	20250224	192200	59976339	1960	1960	1960	1960	0
68	20250224	192100	59976339	1960	1960	1960	1960	0
69	20250224	192000	59976339	1960	1960	1960	1960	0
70	20250224	191900	59976339	1960	1960	1960	1960	0
71	20250224	191800	59976339	1960	1960	1960	1960	0
72	20250224	191700	59976339	1960	1960	1960	1960	0
73	20250224	191600	59976339	1960	1960	1960	1960	0
74	20250224	191500	59976339	1960	1960	1960	1960	0
75	20250224	191400	59976339	1960	1960	1960	1960	0
76	20250224	191300	59976339	1960	1960	1960	1960	0
77	20250224	191200	59976339	1960	1960	1960	1960	0
78	20250224	191100	59976339	1960	1960	1960	1960	0
79	20250224	191000	59976339	1960	1960	1960	1960	0
80	20250224	190900	59976339	1960	1960	1960	1960	0
81	20250224	190800	59976339	1960	1960	1960	1960	0
82	20250224	190700	59976339	1960	1960	1960	1960	0
83	20250224	190600	59976339	1960	1960	1960	1960	0
84	20250224	190500	59976339	1960	1960	1960	1960	0
85	20250224	190400	59976339	1960	1960	1960	1960	0
86	20250224	190300	59976339	1960	1960	1960	1960	0
87	20250224	190200	59976339	1960	1960	1960	1960	0
88	20250224	190100	59976339	1960	1960	1960	1960	0
89	20250224	190000	59976339	1960	1960	1960	1960	0
90	20250224	185900	59976339	1960	1960	1960	1960	0
91	20250224	185800	59976339	1960	1960	1960	1960	0
92	20250224	185700	59976339	1960	1960	1960	1960	928
93	20250224	185600	59976339	1960	1960	1960	1960	0
94	20250224	185500	59976339	1960	1960	1960	1960	0
95	20250224	185400	59976339	1960	1960	1960	1960	0
96	20250224	185300	59976339	1960	1960	1960	1960	0
97	20250224	185200	59976339	1960	1960	1960	1960	0
98	20250224	185100	59976339	1960	1960	1960	1960	0
99	20250224	185000	59976339	1960	1960	1960	1960	0
100	20250224	184900	59976339	1960	1960	1960	1960	0
101	20250224	184800	59976339	1960	1960	1960	1960	0
102	20250224	184700	59976339	1960	1960	1960	1960	0
103	20250224	184600	59976339	1960	1960	1960	1960	0
104	20250224	184500	59976339	1960	1960	1960	1960	0
105	20250224	184400	59976339	1960	1960	1960	1960	0
106	20250224	184300	59976339	1960	1960	1960	1960	0
107	20250224	184200	59976339	1960	1960	1960	1960	0
108	20250224	184100	59976339	1960	1960	1960	1960	0
109	20250224	184000	59976339	1960	1960	1960	1960	0
110	20250224	183900	59976339	1960	1960	1960	1960	0
111	20250224	183800	59976339	1960	1960	1960	1960	0
112	20250224	183700	59976339	1960	1960	1960	1960	0
113	20250224	183600	59976339	1960	1960	1960	1960	0
114	20250224	183500	59976339	1960	1960	1960	1960	0
115	20250224	183400	59976339	1960	1960	1960	1960	0
116	20250224	183300	59976339	1960	1960	1960	1960	0
117	20250224	183200	59976339	1960	1960	1960	1960	0
118	20250224	183100	59976339	1960	1960	1960	1960	0
119	20250224	183000	59976339	1960	1960	1960	1960	0
120	20250224	182900	59976339	1960	1960	1960	1960	0
121	20250224	182800	59976339	1960	1960	1960	1960	0
122	20250224	182700	59976339	1960	1960	1960	1960	928
123	20250224	182600	59976339	1960	1960	1960	1960	0
124	20250224	182500	59976339	1960	1960	1960	1960	0
125	20250224	182400	59976339	1960	1960	1960	1960	0
126	20250224	182300	59976339	1960	1960	1960	1960	0
127	20250224	182200	59976339	1960	1960	1960	1960	0
128	20250224	182100	59976339	1960	1960	1960	1960	0
129	20250224	182000	59976339	1960	1960	1960	1960	0
130	20250224	181900	59976339	1960	1960	1960	1960	0
131	20250224	181800	59976339	1960	1960	1960	1960	0
132	20250224	181700	59976339	1960	1960	1960	1960	0
133	20250224	181600	59976339	1960	1960	1960	1960	0
134	20250224	181500	59976339	1960	1960	1960	1960	0
135	20250224	181400	59976339	1960	1960	1960	1960	0
136	20250224	181300	59976339	1960	1960	1960	1960	0
137	20250224	181200	59976339	1960	1960	1960	1960	0
138	20250224	181100	59976339	1960	1960	1960	1960	0
139	20250224	181000	59976339	1960	1960	1960	1960	0
140	20250224	180900	59976339	1960	1960	1960	1960	0
141	20250224	180800	59976339	1960	1960	1960	1960	0
142	20250224	180700	59976339	1960	1960	1960	1960	0
143	20250224	180600	59976339	1960	1960	1960	1960	0
144	20250224	180500	59976339	1960	1960	1960	1960	0
145	20250224	180400	59976339	1960	1960	1960	1960	0
146	20250224	180300	59976339	1960	1960	1960	1960	0
147	20250224	180200	59976339	1960	1960	1960	1960	0
148	20250224	180100	59976339	1960	1960	1960	1960	0
149	20250224	180000	59976339	1960	1960	1960	1960	0
150	20250224	175900	59976339	1960	1960	1960	1960	0
151	20250224	175800	59976339	1960	1960	1960	1960	0
152	20250224	175700	59976339	1960	1960	1960	1960	928
153	20250224	175600	59976339	1960	1960	1960	1960	0
154	20250224	175500	59976339	1960	1960	1960	1960	0
155	20250224	175400	59976339	1960	1960	1960	1960	0
156	20250224	175300	59976339	1960	1960	1960	1960	0
157	20250224	175200	59976339	1960	1960	1960	1960	0
158	20250224	175100	59976339	1960	1960	1960	1960	0
159	20250224	175000	59976339	1960	1960	1960	1960	0
160	20250224	174900	59976339	1960	1960	1960	1960	0
161	20250224	174800	59976339	1960	1960	1960	1960	0
162	20250224	174700	59976339	1960	1960	1960	1960	0
163	20250224	174600	59976339	1960	1960	1960	1960	0
164	20250224	174500	59976339	1960	1960	1960	1960	0
165	20250224	174400	59976339	1960	1960	1960	1960	0
166	20250224	174300	59976339	1960	1960	1960	1960	0
167	20250224	174200	59976339	1960	1960	1960	1960	0
168	20250224	174100	59976339	1960	1960	1960	1960	0
169	20250224	174000	59976339	1960	1960	1960	1960	0
170	20250224	173900	59976339	1960	1960	1960	1960	0
171	20250224	173800	59976339	1960	1960	1960	1960	0
172	20250224	173700	59976339	1960	1960	1960	1960	0
173	20250224	173600	59976339	1960	1960	1960	1960	0
174	20250224	173500	59976339	1960	1960	1960	1960	0
175	20250224	173400	59976339	1960	1960	1960	1960	0
176	20250224	173300	59976339	1960	1960	1960	1960	0
177	20250224	173200	59976339	1960	1960	1960	1960	0
178	20250224	173100	59976339	1960	1960	1960	1960	0
179	20250224	173000	59976339	1960	1960	1960	1960	0
180	20250224	172900	59976339	1960	1960	1960	1960	0
181	20250224	172800	59976339	1960	1960	1960	1960	0
182	20250224	172700	59976339	1960	1960	1960	1960	928
183	20250224	172600	59976339	1960	1960	1960	1960	0
184	20250224	172500	59976339	1960	1960	1960	1960	0
185	20250224	172400	59976339	1960	1960	1960	1960	0
186	20250224	172300	59976339	1960	1960	1960	1960	0
187	20250224	172200	59976339	1960	1960	1960	1960	0
188	20250224	172100	59976339	1960	1960	1960	1960	0
189	20250224	172000	59976339	1960	1960	1960	1960	0
190	20250224	171900	59976339	1960	1960	1960	1960	0
191	20250224	171800	59976339	1960	1960	1960	1960	0
192	20250224	171700	59976339	1960	1960	1960	1960	0
193	20250224	171600	59976339	1960	1960	1960	1960	0
194	20250224	171500	59976339	1960	1960	1960	1960	0
195	20250224	171400	59976339	1960	1960	1960	1960	0
196	20250224	171300	59976339	1960	1960	1960	1960	0
197	20250224	171200	59976339	1960	1960	1960	1960	0
198	20250224	171100	59976339	1960	1960	1960	1960	0
199	20250224	171000	59976339	1960	1960	1960	1960	0
200	20250224	170900	59976339	1960	1960	1960	1960	0
201	20250224	170800	59976339	1960	1960	1960	1960	0
202	20250224	170700	59976339	1960	1960	1960	1960	0
203	20250224	170600	59976339	1960	1960	1960	1960	0
204	20250224	170500	59976339	1960	1960	1960	1960	0
205	20250224	170400	59976339	1960	1960	1960	1960	0
206	20250224	170300	59976339	1960	1960	1960	1960	0
207	20250224	170200	59976339	1960	1960	1960	1960	0
208	20250224	170100	59976339	1960	1960	1960	1960	0
209	20250224	170000	59976339	1960	1960	1960	1960	0
210	20250224	165900	59976339	1960	1960	1960	1960	0
211	20250224	165800	59976339	1960	1960	1960	1960	0
212	20250224	165700	59976339	1960	1960	1960	1960	928
213	20250224	165600	59976339	1960	1960	1960	1960	0
214	20250224	165500	59976339	1960	1960	1960	1960	0
215	20250224	165400	59976339	1960	1960	1960	1960	0
216	20250224	165300	59976339	1960	1960	1960	1960	0
217	20250224	165200	59976339	1960	1960	1960	1960	0
218	20250224	165100	59976339	1960	1960	1960	1960	0
219	20250224	165000	59976339	1960	1960	1960	1960	0
220	20250224	164900	59976339	1960	1960	1960	1960	0
221	20250224	164800	59976339	1960	1960	1960	1960	0
222	20250224	164700	59976339	1960	1960	1960	1960	0
223	20250224	164600	59976339	1960	1960	1960	1960	0
224	20250224	164500	59976339	1960	1960	1960	1960	0
225	20250224	164400	59976339	1960	1960	1960	1960	0
226	20250224	164300	59976339	1960	1960	1960	1960	0
227	20250224	164200	59976339	1960	1960	1960	1960	0
228	20250224	164100	59976339	1960	1960	1960	1960	0
229	20250224	164000	59976339	1960	1960	1960	1960	0
230	20250224	163900	59976339	1960	1960	1960	1960	0
231	20250224	163800	59976339	1960	1960	1960	1960	0
232	20250224	163700	59976339	1960	1960	1960	1960	0
233	20250224	163600	59976339	1960	1960	1960	1960	0
234	20250224	163500	59976339	1960	1960	1960	1960	0
235	20250224	163400	59976339	1960	1960	1960	1960	0
236	20250224	163300	59976339	1960	1960	1960	1960	0
237	20250224	163200	59976339	1960	1960	1960	1960	0
238	20250224	163100	59976339	1960	1960	1960	1960	0
239	20250224	163000	59976339	1960	1960	1960	1960	0
240	20250224	162900	59976339	1960	1960	1960	1960	0
241	20250224	162800	59976339	1960	1960	1960	1960	0
242	20250224	162700	59976339	1960	1960	1960	1960	928
243	20250224	162600	59976339	1960	1960	1960	1960	0
244	20250224	162500	59976339	1960	1960	1960	1960	0
245	20250224	162400	59976339	1960	1960	1960	1960	0
246	20250224	162300	59976339	1960	1960	1960	1960	0
247	20250224	162200	59976339	1960	1960	1960	1960	0
248	20250224	162100	59976339	1960	1960	1960	1960	0
249	20250224	162000	59976339	1960	1960	1960	1960	0
250	20250224	161900	59976339	1960	1960	1960	1960	0
251	20250224	161800	59976339	1960	1960	1960	1960	0
252	20250224	161700	59976339	1960	1960	1960	1960	0
253	20250224	161600	59976339	1960	1960	1960	1960	0
254	20250224	161500	59976339	1960	1960	1960	1960	0
255	20250224	161400	59976339	1960	1960	1960	1960	0
256	20250224	161300	59976339	1960	1960	1960	1960	0
257	20250224	161200	59976339	1960	1960	1960	1960	0
258	20250224	161100	59976339	1960	1960	1960	1960	0
259	20250224	161000	59976339	1960	1960	1960	1960	0
260	20250224	160900	59976339	1960	1960	1960	1960	0
261	20250224	160800	59976339	1960	1960	1960	1960	0
262	20250224	160700	59976339	1960	1960	1960	1960	0
263	20250224	160600	59976339	1960	1960	1960	1960	0
264	20250224	160500	59976339	1960	1960	1960	1960	0
265	20250224	160400	59976339	1960	1960	1960	1960	0
266	20250224	160300	59976339	1960	1960	1960	1960	0
267	20250224	160200	59976339	1960	1960	1960	1960	0
268	20250224	160100	59976339	1960	1960	1960	1960	0
269	20250224	160000	59976339	1960	1960	1960	1960	0
270	20250224	155900	59976339	1960	1960	1960	1960	0
271	20250224	155800	59976339	1960	1960	1960	1960	0
272	20250224	155700	59976339	1960	1960	1960	1960	928
273	20250224	155600	59976339	1960	1960	1960	1960	0
274	20250224	155500	59976339	1960	1960	1960	1960	0
275	20250224	155400	59976339	1960	1960	1960	1960	0
276	20250224	155300	59976339	1960	1960	1960	1960	0
277	20250224	155200	59976339	1960	1960	1960	1960	0
278	20250224	155100	59976339	1960	1960	1960	1960	0
279	20250224	155000	59976339	1960	1960	1960	1960	0
280	20250224	154900	59976339	1960	1960	1960	1960	0
281	20250224	154800	59976339	1960	1960	1960	1960	0
282	20250224	154700	59976339	1960	1960	1960	1960	0
283	20250224	154600	59976339	1960	1960	1960	1960	0
284	20250224	154500	59976339	1960	1960	1960	1960	0
285	20250224	154400	59976339	1960	1960	1960	1960	0
286	20250224	154300	59976339	1960	1960	1960	1960	0
287	20250224	154200	59976339	1960	1960	1960	1960	0
288	20250224	154100	59976339	1960	1960	1960	1960	0
289	20250224	154000	59976339	1960	1960	1960	1960	0
290	20250224	153900	59976339	1960	1960	1960	1960	0
291	20250224	153800	59976339	1960	1960	1960	1960	0
292	20250224	153700	59976339	1960	1960	1960	1960	0
293	20250224	153600	59976339	1960	1960	1960	1960	0
294	20250224	153500	59976339	1960	1960	1960	1960	0
295	20250224	153400	59976339	1960	1960	1960	1960	0
296	20250224	153300	59976339	1960	1960	1960	1960	0
297	20250224	153200	59976339	1960	1960	1960	1960	0
298	20250224	153100	59976339	1960	1960	1960	1960	0
299	20250224	153000	59976339	1960	1960	1960	1960	928
300	20250224	152900	58157459	1954	1954	1954	1954	0
301	20250224	152800	58157459	1954	1954	1954	1954	0
302	20250224	152700	58157459	1954	1954	1954	1954	0
303	20250224	152600	58157459	1954	1954	1954	1954	0
304	20250224	152500	58157459	1954	1954	1954	1954	0
305	20250224	152400	58157459	1954	1954	1954	1954	0
306	20250224	152300	58157459	1954	1954	1954	1954	0
307	20250224	152200	58157459	1954	1954	1954	1954	0
308	20250224	152100	58157459	1954	1954	1954	1954	0
309	20250224	152000	58157459	1954	1954	1954	1954	0
310	20250224	151900	58157459	1954	1960	1960	1954	6
311	20250224	151800	58145705	1960	1960	1960	1960	0
312	20250224	151700	58145705	1960	1960	1960	1960	0
313	20250224	151600	58145705	1960	1960	1960	1960	0
314	20250224	151500	58145705	1960	1960	1960	1960	0
315	20250224	151400	58145705	1960	1954	1960	1954	2551
316	20250224	151300	53161045	1960	1960	1960	1960	0
317	20250224	151200	53161045	1960	1960	1960	1960	0
318	20250224	151100	53161045	1960	1960	1960	1960	0
319	20250224	151000	53161045	1960	1960	1960	1960	0
320	20250224	150900	53161045	1960	1954	1960	1954	51
321	20250224	150800	53061385	1960	1960	1960	1960	0
322	20250224	150700	53061385	1960	1960	1960	1960	0
323	20250224	150600	53061385	1960	1960	1960	1960	0
324	20250224	150500	53061385	1960	1960	1960	1960	0
325	20250224	150400	53061385	1960	1954	1960	1954	21
326	20250224	150300	53020345	1961	1961	1961	1961	37
327	20250224	150200	52947788	1961	1955	1961	1955	21
328	20250224	150100	52906667	1961	1961	1961	1961	10
329	20250224	150000	52887057	1961	1961	1961	1955	3
330	20250224	145900	52881180	1962	1954	1962	1946	2725
331	20250224	145800	47574728	1962	1962	1962	1962	0
332	20250224	145700	47574728	1962	1962	1962	1962	0
333	20250224	145600	47574728	1962	1962	1962	1962	0
334	20250224	145500	47574728	1962	1962	1962	1962	0
335	20250224	145400	47574728	1962	1962	1962	1962	0
336	20250224	145300	47574728	1962	1962	1962	1962	0
337	20250224	145200	47574728	1962	1962	1962	1962	0
338	20250224	145100	47574728	1962	1962	1962	1962	0
339	20250224	145000	47574728	1962	1962	1962	1962	0
340	20250224	144900	47574728	1962	1952	1962	1952	6
341	20250224	144800	47563006	1955	1959	1959	1955	1796
342	20250224	144700	44051493	1966	1966	1966	1966	0
343	20250224	144600	44051493	1966	1966	1966	1966	0
344	20250224	144500	44051493	1966	1966	1966	1966	0
345	20250224	144400	44051493	1966	1966	1966	1966	0
346	20250224	144300	44051493	1966	1966	1966	1966	0
347	20250224	144200	44051493	1966	1966	1966	1966	0
348	20250224	144100	44051493	1966	1966	1966	1966	1
349	20250224	144000	44049527	1955	1959	1968	1955	1937
350	20250224	143900	40258699	1959	1960	1970	1959	1253
351	20250224	143800	37803443	1970	1970	1970	1970	0
352	20250224	143700	37803443	1970	1962	1970	1961	6
353	20250224	143600	37791649	1970	1961	1970	1960	977
354	20250224	143500	35876256	1972	1972	1972	1972	0
355	20250224	143400	35876256	1972	1972	1972	1972	0
356	20250224	143300	35876256	1972	1972	1972	1972	0
357	20250224	143200	35876256	1972	1972	1972	1972	0
358	20250224	143100	35876256	1972	1972	1972	1972	0
359	20250224	143000	35876256	1972	1963	1972	1962	141
360	20250224	142900	35599584	1963	1963	1963	1963	30
361	20250224	142800	35540694	1972	1965	1974	1965	11
362	20250224	142700	35519037	1965	1965	1972	1962	4370
363	20250224	142600	26933601	1965	1967	1967	1965	1000
364	20250224	142500	24968100	1972	1972	1972	1972	0
365	20250224	142400	24968100	1972	1972	1972	1972	0
366	20250224	142300	24968100	1972	1972	1972	1972	2
367	20250224	142200	24964156	1972	1972	1972	1972	0
368	20250224	142100	24964156	1972	1972	1972	1972	0
369	20250224	142000	24964156	1972	1972	1972	1972	0
370	20250224	141900	24964156	1972	1972	1972	1972	0
371	20250224	141800	24964156	1972	1972	1972	1972	0
372	20250224	141700	24964156	1972	1972	1972	1972	0
373	20250224	141600	24964156	1972	1968	1972	1968	11
374	20250224	141500	24942504	1972	1968	1972	1968	12
375	20250224	141400	24918880	1972	1971	1972	1971	10
376	20250224	141300	24899165	1966	1968	1968	1966	284
377	20250224	141200	24340471	1970	1970	1970	1970	0
378	20250224	141100	24340471	1970	1970	1970	1970	0
379	20250224	141000	24340471	1970	1970	1970	1970	0
380	20250224	140900	24340471	1970	1970	1970	1970	1
381	20250224	140800	24338501	1970	1970	1970	1970	1
382	20250224	140700	24336531	1969	1969	1969	1969	100
383	20250224	140600	24139631	1970	1970	1970	1970	0
384	20250224	140500	24139631	1970	1970	1970	1970	0
385	20250224	140400	24139631	1970	1970	1970	1970	114
386	20250224	140300	23915051	1975	1975	1975	1975	0
387	20250224	140200	23915051	1975	1975	1975	1975	0
388	20250224	140100	23915051	1975	1975	1975	1975	0
389	20250224	140000	23915051	1975	1975	1975	1975	0
390	20250224	135900	23915051	1975	1975	1975	1975	0
391	20250224	135800	23915051	1975	1975	1975	1975	0
392	20250224	135700	23915051	1975	1975	1975	1975	0
393	20250224	135600	23915051	1975	1971	1975	1971	2
394	20250224	135500	23911105	1972	1972	1972	1972	1
395	20250224	135400	23909133	1975	1975	1975	1975	1
396	20250224	135300	23907158	1975	1975	1975	1975	0
397	20250224	135200	23907158	1975	1975	1975	1975	5
398	20250224	135100	23897283	1976	1975	1976	1975	90
399	20250224	135000	23719453	1976	1976	1976	1976	0
400	20250224	134900	23719453	1976	1976	1976	1976	0
401	20250224	134800	23719453	1976	1976	1976	1976	0
402	20250224	134700	23719453	1976	1976	1976	1976	0
403	20250224	134600	23719453	1976	1976	1976	1976	0
404	20250224	134500	23719453	1976	1976	1976	1976	0
405	20250224	134400	23719453	1976	1976	1976	1976	0
406	20250224	134300	23719453	1976	1975	1976	1975	11
407	20250224	134200	23697727	1975	1975	1975	1975	0
408	20250224	134100	23697727	1975	1975	1975	1975	0
409	20250224	134000	23697727	1975	1975	1975	1975	0
410	20250224	133900	23697727	1975	1975	1975	1975	10
411	20250224	133800	23677977	1975	1975	1975	1975	0
412	20250224	133700	23677977	1975	1975	1975	1975	0
413	20250224	133600	23677977	1975	1975	1975	1975	0
414	20250224	133500	23677977	1975	1975	1975	1975	0
415	20250224	133400	23677977	1975	1975	1975	1975	0
416	20250224	133300	23677977	1975	1975	1975	1975	0
417	20250224	133200	23677977	1975	1975	1975	1975	152
418	20250224	133100	23377777	1975	1975	1975	1975	0
419	20250224	133000	23377777	1975	1975	1975	1975	0
420	20250224	132900	23377777	1975	1975	1975	1975	0
421	20250224	132800	23377777	1975	1975	1975	1975	0
422	20250224	132700	23377777	1975	1975	1975	1975	0
423	20250224	132600	23377777	1975	1975	1975	1975	0
424	20250224	132500	23377777	1975	1975	1975	1975	0
425	20250224	132400	23377777	1975	1975	1975	1975	0
426	20250224	132300	23377777	1975	1975	1975	1975	0
427	20250224	132200	23377777	1975	1975	1975	1975	0
428	20250224	132100	23377777	1975	1975	1975	1975	0
429	20250224	132000	23377777	1975	1975	1975	1975	0
430	20250224	131900	23377777	1975	1975	1975	1975	0
431	20250224	131800	23377777	1975	1975	1975	1975	1
432	20250224	131700	23375802	1974	1974	1974	1974	10
433	20250224	131600	23356062	1974	1966	1974	1965	1381
434	20250224	131500	20642234	1966	1970	1970	1966	30
435	20250224	131400	20583250	1974	1974	1974	1974	0
436	20250224	131300	20583250	1974	1974	1974	1974	0
437	20250224	131200	20583250	1974	1974	1974	1974	0
438	20250224	131100	20583250	1974	1974	1974	1974	0
439	20250224	131000	20583250	1974	1974	1974	1974	0
440	20250224	130900	20583250	1974	1974	1974	1974	0
441	20250224	130800	20583250	1974	1974	1974	1974	0
442	20250224	130700	20583250	1974	1974	1974	1974	0
443	20250224	130600	20583250	1974	1974	1974	1974	0
444	20250224	130500	20583250	1974	1974	1974	1974	0
445	20250224	130400	20583250	1974	1974	1974	1974	0
446	20250224	130300	20583250	1974	1965	1974	1965	266
447	20250224	130200	20060551	1965	1968	1968	1965	141
448	20250224	130100	19783357	1975	1975	1975	1975	0
449	20250224	130000	19783357	1975	1975	1975	1975	0
450	20250224	125900	19783357	1975	1975	1975	1975	0
451	20250224	125800	19783357	1975	1975	1975	1975	0
452	20250224	125700	19783357	1975	1975	1975	1975	0
453	20250224	125600	19783357	1975	1975	1975	1975	0
454	20250224	125500	19783357	1975	1975	1975	1975	0
455	20250224	125400	19783357	1975	1972	1975	1972	41
456	20250224	125300	19702502	1972	1972	1972	1972	0
457	20250224	125200	19702502	1972	1972	1972	1972	0
458	20250224	125100	19702502	1972	1972	1972	1972	0
459	20250224	125000	19702502	1972	1972	1972	1972	0
460	20250224	124900	19702502	1972	1972	1972	1972	0
461	20250224	124800	19702502	1972	1972	1972	1972	1
462	20250224	124700	19700530	1974	1974	1974	1974	0
463	20250224	124600	19700530	1974	1974	1974	1974	0
464	20250224	124500	19700530	1974	1974	1974	1974	0
465	20250224	124400	19700530	1974	1974	1974	1974	0
466	20250224	124300	19700530	1974	1974	1974	1974	0
467	20250224	124200	19700530	1974	1974	1974	1974	0
468	20250224	124100	19700530	1974	1974	1974	1974	0
469	20250224	124000	19700530	1974	1974	1974	1974	0
470	20250224	123900	19700530	1974	1974	1974	1974	1
471	20250224	123800	19698556	1966	1966	1966	1966	9
472	20250224	123700	19680862	1975	1975	1975	1975	0
473	20250224	123600	19680862	1975	1975	1975	1975	0
474	20250224	123500	19680862	1975	1975	1975	1975	0
475	20250224	123400	19680862	1975	1975	1975	1975	0
476	20250224	123300	19680862	1975	1975	1975	1975	0
477	20250224	123200	19680862	1975	1975	1975	1975	0
478	20250224	123100	19680862	1975	1975	1975	1975	0
479	20250224	123000	19680862	1975	1975	1975	1975	0
480	20250224	122900	19680862	1975	1975	1975	1975	0
481	20250224	122800	19680862	1975	1975	1975	1975	0
482	20250224	122700	19680862	1975	1975	1975	1975	0
483	20250224	122600	19680862	1975	1975	1975	1975	0
484	20250224	122500	19680862	1975	1975	1975	1975	0
485	20250224	122400	19680862	1975	1975	1975	1975	0
486	20250224	122300	19680862	1975	1975	1975	1975	0
487	20250224	122200	19680862	1975	1975	1975	1975	0
488	20250224	122100	19680862	1975	1975	1975	1975	1
489	20250224	122000	19678887	1965	1965	1965	1965	0
490	20250224	121900	19678887	1965	1965	1965	1965	10
491	20250224	121800	19659237	1975	1975	1975	1975	0
492	20250224	121700	19659237	1975	1975	1975	1975	0
493	20250224	121600	19659237	1975	1975	1975	1975	0
494	20250224	121500	19659237	1975	1975	1975	1975	0
495	20250224	121400	19659237	1975	1965	1975	1965	47
496	20250224	121300	19566872	1975	1975	1975	1975	0
497	20250224	121200	19566872	1975	1975	1975	1975	0
498	20250224	121100	19566872	1975	1975	1975	1975	0
499	20250224	121000	19566872	1975	1975	1975	1975	0
500	20250224	120900	19566872	1975	1975	1975	1975	0
501	20250224	120800	19566872	1975	1975	1975	1975	0
502	20250224	120700	19566872	1975	1975	1975	1975	0
503	20250224	120600	19566872	1975	1975	1975	1975	0
504	20250224	120500	19566872	1975	1975	1975	1975	0
505	20250224	120400	19566872	1975	1975	1975	1975	0
506	20250224	120300	19566872	1975	1975	1975	1975	0
507	20250224	120200	19566872	1975	1975	1975	1975	0
508	20250224	120100	19566872	1975	1975	1975	1975	0
509	20250224	120000	19566872	1975	1975	1975	1975	1
510	20250224	115900	19564897	1965	1965	1965	1965	0
511	20250224	115800	19564897	1965	1966	1966	1965	525
512	20250224	115700	18533259	1967	1970	1970	1967	41
513	20250224	115600	18452549	1975	1975	1975	1975	0
514	20250224	115500	18452549	1975	1975	1975	1975	0
515	20250224	115400	18452549	1975	1975	1975	1975	0
516	20250224	115300	18452549	1975	1975	1975	1975	0
517	20250224	115200	18452549	1975	1975	1975	1975	0
518	20250224	115100	18452549	1975	1975	1975	1975	0
519	20250224	115000	18452549	1975	1975	1975	1975	0
520	20250224	114900	18452549	1975	1975	1975	1975	0
521	20250224	114800	18452549	1975	1975	1975	1975	0
522	20250224	114700	18452549	1975	1975	1975	1975	0
523	20250224	114600	18452549	1975	1975	1975	1975	0
524	20250224	114500	18452549	1975	1975	1975	1975	2
525	20250224	114400	18448599	1970	1970	1970	1970	0
526	20250224	114300	18448599	1970	1970	1970	1970	0
527	20250224	114200	18448599	1970	1970	1970	1970	0
528	20250224	114100	18448599	1970	1970	1970	1970	0
529	20250224	114000	18448599	1970	1970	1970	1970	0
530	20250224	113900	18448599	1970	1970	1970	1970	0
531	20250224	113800	18448599	1970	1970	1970	1970	11
532	20250224	113700	18426929	1970	1971	1971	1970	40
533	20250224	113600	18348093	1971	1971	1971	1971	0
534	20250224	113500	18348093	1971	1971	1971	1971	0
535	20250224	113400	18348093	1971	1971	1971	1971	0
536	20250224	113300	18348093	1971	1971	1971	1971	13
537	20250224	113200	18322470	1977	1977	1977	1977	0
538	20250224	113100	18322470	1977	1977	1977	1977	0
539	20250224	113000	18322470	1977	1977	1977	1977	0
540	20250224	112900	18322470	1977	1977	1977	1977	0
541	20250224	112800	18322470	1977	1977	1977	1977	130
542	20250224	112700	18065460	1971	1971	1971	1971	1
543	20250224	112600	18063489	1977	1977	1977	1977	1
544	20250224	112500	18061512	1971	1971	1971	1971	0
545	20250224	112400	18061512	1971	1972	1972	1971	144
546	20250224	112300	17777554	1972	1972	1972	1972	0
547	20250224	112200	17777554	1972	1972	1972	1972	0
548	20250224	112100	17777554	1972	1972	1972	1972	5
549	20250224	112000	17767694	1978	1978	1978	1978	50
550	20250224	111900	17668794	1978	1978	1978	1978	0
551	20250224	111800	17668794	1978	1978	1978	1978	0
552	20250224	111700	17668794	1978	1978	1978	1978	0
553	20250224	111600	17668794	1978	1978	1978	1978	0
554	20250224	111500	17668794	1978	1978	1978	1978	0
555	20250224	111400	17668794	1978	1978	1978	1978	0
556	20250224	111300	17668794	1978	1978	1978	1978	0
557	20250224	111200	17668794	1978	1978	1978	1978	0
558	20250224	111100	17668794	1978	1978	1978	1978	0
559	20250224	111000	17668794	1978	1978	1978	1978	0
560	20250224	110900	17668794	1978	1978	1978	1978	0
561	20250224	110800	17668794	1978	1978	1978	1978	57
562	20250224	110700	17556048	1980	1980	1980	1980	0
563	20250224	110600	17556048	1980	1980	1980	1980	0
564	20250224	110500	17556048	1980	1980	1980	1980	0
565	20250224	110400	17556048	1980	1980	1980	1980	0
566	20250224	110300	17556048	1980	1980	1980	1980	0
567	20250224	110200	17556048	1980	1980	1980	1980	0
568	20250224	110100	17556048	1980	1980	1980	1980	0
569	20250224	110000	17556048	1980	1980	1980	1980	0
570	20250224	105900	17556048	1980	1980	1980	1980	0
571	20250224	105800	17556048	1980	1980	1980	1980	0
572	20250224	105700	17556048	1980	1980	1980	1980	0
573	20250224	105600	17556048	1980	1980	1980	1980	0
574	20250224	105500	17556048	1980	1980	1980	1980	0
575	20250224	105400	17556048	1980	1980	1980	1980	0
576	20250224	105300	17556048	1980	1980	1980	1980	0
577	20250224	105200	17556048	1980	1980	1980	1980	0
578	20250224	105100	17556048	1980	1980	1980	1980	0
579	20250224	105000	17556048	1980	1980	1980	1980	0
580	20250224	104900	17556048	1980	1980	1980	1980	0
581	20250224	104800	17556048	1980	1980	1980	1980	0
582	20250224	104700	17556048	1980	1980	1980	1980	0
583	20250224	104600	17556048	1980	1980	1980	1980	0
584	20250224	104500	17556048	1980	1980	1980	1980	0
585	20250224	104400	17556048	1980	1980	1980	1980	0
586	20250224	104300	17556048	1980	1980	1980	1980	0
587	20250224	104200	17556048	1980	1980	1980	1980	0
588	20250224	104100	17556048	1980	1980	1980	1980	0
589	20250224	104000	17556048	1980	1980	1980	1980	0
590	20250224	103900	17556048	1980	1980	1980	1980	0
591	20250224	103800	17556048	1980	1980	1980	1980	0
592	20250224	103700	17556048	1980	1980	1980	1980	0
593	20250224	103600	17556048	1980	1980	1980	1980	0
594	20250224	103500	17556048	1980	1980	1980	1980	0
595	20250224	103400	17556048	1980	1980	1980	1980	0
596	20250224	103300	17556048	1980	1980	1980	1980	0
597	20250224	103200	17556048	1980	1980	1980	1980	0
598	20250224	103100	17556048	1980	1980	1980	1980	1
599	20250224	103000	17554068	1968	1970	1970	1968	200
600	20250224	102900	17160248	1979	1979	1979	1979	120
601	20250224	102800	16922768	1979	1979	1979	1979	0
602	20250224	102700	16922768	1979	1979	1979	1979	0
603	20250224	102600	16922768	1979	1979	1979	1979	0
604	20250224	102500	16922768	1979	1979	1979	1979	0
605	20250224	102400	16922768	1979	1979	1979	1979	0
606	20250224	102300	16922768	1979	1979	1979	1979	0
607	20250224	102200	16922768	1979	1979	1979	1979	0
608	20250224	102100	16922768	1979	1978	1979	1978	2
609	20250224	102000	16918811	1979	1979	1979	1979	0
610	20250224	101900	16918811	1979	1979	1979	1979	0
611	20250224	101800	16918811	1979	1979	1979	1979	0
612	20250224	101700	16918811	1979	1979	1979	1979	0
613	20250224	101600	16918811	1979	1979	1979	1979	0
614	20250224	101500	16918811	1979	1979	1979	1979	0
615	20250224	101400	16918811	1979	1979	1979	1979	13
616	20250224	101300	16893084	1979	1979	1979	1979	0
617	20250224	101200	16893084	1979	1979	1979	1979	6
618	20250224	101100	16881210	1979	1979	1979	1979	0
619	20250224	101000	16881210	1979	1979	1979	1979	0
620	20250224	100900	16881210	1979	1979	1979	1979	0
621	20250224	100800	16881210	1979	1979	1979	1979	0
622	20250224	100700	16881210	1979	1979	1979	1979	0
623	20250224	100600	16881210	1979	1979	1979	1979	0
624	20250224	100500	16881210	1979	1979	1979	1979	1
625	20250224	100400	16879231	1979	1979	1979	1979	0
626	20250224	100300	16879231	1979	1979	1979	1979	0
627	20250224	100200	16879231	1979	1979	1979	1979	0
628	20250224	100100	16879231	1979	1979	1979	1979	0
629	20250224	100000	16879231	1979	1979	1979	1979	0
630	20250224	095900	16879231	1979	1979	1979	1979	0
631	20250224	095800	16879231	1979	1979	1979	1979	0
632	20250224	095700	16879231	1979	1979	1979	1979	0
633	20250224	095600	16879231	1979	1979	1979	1979	0
634	20250224	095500	16879231	1979	1979	1979	1979	0
635	20250224	095400	16879231	1979	1979	1979	1979	0
636	20250224	095300	16879231	1979	1979	1979	1979	0
637	20250224	095200	16879231	1979	1979	1979	1979	0
638	20250224	095100	16879231	1979	1979	1979	1979	82
639	20250224	095000	16716953	1977	1977	1977	1977	75
640	20250224	094900	16568678	1982	1982	1982	1982	0
641	20250224	094800	16568678	1982	1982	1982	1982	0
642	20250224	094700	16568678	1982	1982	1982	1982	0
643	20250224	094600	16568678	1982	1982	1982	1982	0
644	20250224	094500	16568678	1982	1982	1982	1982	0
645	20250224	094400	16568678	1982	1982	1982	1982	0
646	20250224	094300	16568678	1982	1982	1982	1982	0
647	20250224	094200	16568678	1982	1982	1982	1982	0
648	20250224	094100	16568678	1982	1982	1982	1982	0
649	20250224	094000	16568678	1982	1982	1982	1982	0
650	20250224	093900	16568678	1982	1982	1982	1982	54
651	20250224	093800	16461650	1983	1983	1983	1983	0
652	20250224	093700	16461650	1983	1983	1983	1983	0
653	20250224	093600	16461650	1983	1983	1983	1983	1
654	20250224	093500	16459667	1968	1968	1968	1968	1
655	20250224	093400	16457699	1967	1966	1967	1966	320
656	20250224	093300	15828578	1966	1966	1966	1966	204
657	20250224	093200	15427514	1966	1966	1966	1966	1
658	20250224	093100	15425548	1955	1966	1966	1955	2
659	20250224	093000	15421627	1985	1985	1985	1985	0
660	20250224	092900	15421627	1985	1985	1985	1985	0
661	20250224	092800	15421627	1985	1985	1985	1985	0
662	20250224	092700	15421627	1985	1985	1985	1985	0
663	20250224	092600	15421627	1985	1985	1985	1985	0
664	20250224	092500	15421627	1985	1985	1985	1985	0
665	20250224	092400	15421627	1985	1985	1985	1985	0
666	20250224	092300	15421627	1985	1985	1985	1985	0
667	20250224	092200	15421627	1985	1985	1985	1985	0
668	20250224	092100	15421627	1985	1985	1985	1985	0
669	20250224	092000	15421627	1985	1985	1985	1985	0
670	20250224	091900	15421627	1985	1985	1985	1985	0
671	20250224	091800	15421627	1985	1960	1985	1960	160
672	20250224	091700	15107827	1960	1960	1960	1960	1
673	20250224	091600	15105867	1958	1958	1958	1958	510
674	20250224	091500	14107287	1957	1957	1957	1957	0
675	20250224	091400	14107287	1957	1957	1957	1957	371
676	20250224	091300	13381240	1960	1960	1960	1960	0
677	20250224	091200	13381240	1960	1960	1960	1960	0
678	20250224	091100	13381240	1960	1960	1960	1960	0
679	20250224	091000	13381240	1960	1960	1960	1960	0
680	20250224	090900	13381240	1960	1960	1960	1960	0
681	20250224	090800	13381240	1960	1960	1960	1960	1
682	20250224	090700	13379280	1947	1946	1947	1946	209
683	20250224	090600	12972366	1945	1956	1970	1945	4238
684	20250224	090500	4686092	1956	1971	1971	1956	106
685	20250224	090400	4478708	1956	1958	1958	1956	1000
686	20250224	090300	2521950	1971	1971	1971	1971	0
687	20250224	090200	2521950	1971	1971	1971	1971	220
688	20250224	090100	2088330	1965	1966	1966	1965	947
689	20250224	090000	227228	1973	1976	1976	1973	115