KissMeData/154030/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	203400	83475011	1969	1969	1969	1969	645
3	20250221	203300	83475011	1969	1969	1969	1969	0
4	20250221	203200	83475011	1969	1969	1969	1969	0
5	20250221	203100	83475011	1969	1969	1969	1969	0
6	20250221	203000	83475011	1969	1969	1969	1969	0
7	20250221	202900	83475011	1969	1969	1969	1969	0
8	20250221	202800	83475011	1969	1969	1969	1969	0
9	20250221	202700	83475011	1969	1969	1969	1969	0
10	20250221	202600	83475011	1969	1969	1969	1969	0
11	20250221	202500	83475011	1969	1969	1969	1969	0
12	20250221	202400	83475011	1969	1969	1969	1969	0
13	20250221	202300	83475011	1969	1969	1969	1969	0
14	20250221	202200	83475011	1969	1969	1969	1969	0
15	20250221	202100	83475011	1969	1969	1969	1969	0
16	20250221	202000	83475011	1969	1969	1969	1969	0
17	20250221	201900	83475011	1969	1969	1969	1969	0
18	20250221	201800	83475011	1969	1969	1969	1969	0
19	20250221	201700	83475011	1969	1969	1969	1969	0
20	20250221	201600	83475011	1969	1969	1969	1969	0
21	20250221	201500	83475011	1969	1969	1969	1969	0
22	20250221	201400	83475011	1969	1969	1969	1969	0
23	20250221	201300	83475011	1969	1969	1969	1969	0
24	20250221	201200	83475011	1969	1969	1969	1969	0
25	20250221	201100	83475011	1969	1969	1969	1969	0
26	20250221	201000	83475011	1969	1969	1969	1969	0
27	20250221	200900	83475011	1969	1969	1969	1969	0
28	20250221	200800	83475011	1969	1969	1969	1969	0
29	20250221	200700	83475011	1969	1969	1969	1969	0
30	20250221	200600	83475011	1969	1969	1969	1969	0
31	20250221	200500	83475011	1969	1969	1969	1969	0
32	20250221	200400	83475011	1969	1969	1969	1969	645
33	20250221	200300	83475011	1969	1969	1969	1969	0
34	20250221	200200	83475011	1969	1969	1969	1969	0
35	20250221	200100	83475011	1969	1969	1969	1969	0
36	20250221	200000	83475011	1969	1969	1969	1969	0
37	20250221	195900	83475011	1969	1969	1969	1969	0
38	20250221	195800	83475011	1969	1969	1969	1969	0
39	20250221	195700	83475011	1969	1969	1969	1969	0
40	20250221	195600	83475011	1969	1969	1969	1969	0
41	20250221	195500	83475011	1969	1969	1969	1969	0
42	20250221	195400	83475011	1969	1969	1969	1969	0
43	20250221	195300	83475011	1969	1969	1969	1969	0
44	20250221	195200	83475011	1969	1969	1969	1969	0
45	20250221	195100	83475011	1969	1969	1969	1969	0
46	20250221	195000	83475011	1969	1969	1969	1969	0
47	20250221	194900	83475011	1969	1969	1969	1969	0
48	20250221	194800	83475011	1969	1969	1969	1969	0
49	20250221	194700	83475011	1969	1969	1969	1969	0
50	20250221	194600	83475011	1969	1969	1969	1969	0
51	20250221	194500	83475011	1969	1969	1969	1969	0
52	20250221	194400	83475011	1969	1969	1969	1969	0
53	20250221	194300	83475011	1969	1969	1969	1969	0
54	20250221	194200	83475011	1969	1969	1969	1969	0
55	20250221	194100	83475011	1969	1969	1969	1969	0
56	20250221	194000	83475011	1969	1969	1969	1969	0
57	20250221	193900	83475011	1969	1969	1969	1969	0
58	20250221	193800	83475011	1969	1969	1969	1969	0
59	20250221	193700	83475011	1969	1969	1969	1969	0
60	20250221	193600	83475011	1969	1969	1969	1969	0
61	20250221	193500	83475011	1969	1969	1969	1969	0
62	20250221	193400	83475011	1969	1969	1969	1969	645
63	20250221	193300	83475011	1969	1969	1969	1969	0
64	20250221	193200	83475011	1969	1969	1969	1969	0
65	20250221	193100	83475011	1969	1969	1969	1969	0
66	20250221	193000	83475011	1969	1969	1969	1969	0
67	20250221	192900	83475011	1969	1969	1969	1969	0
68	20250221	192800	83475011	1969	1969	1969	1969	0
69	20250221	192700	83475011	1969	1969	1969	1969	0
70	20250221	192600	83475011	1969	1969	1969	1969	0
71	20250221	192500	83475011	1969	1969	1969	1969	0
72	20250221	192400	83475011	1969	1969	1969	1969	0
73	20250221	192300	83475011	1969	1969	1969	1969	0
74	20250221	192200	83475011	1969	1969	1969	1969	0
75	20250221	192100	83475011	1969	1969	1969	1969	0
76	20250221	192000	83475011	1969	1969	1969	1969	0
77	20250221	191900	83475011	1969	1969	1969	1969	0
78	20250221	191800	83475011	1969	1969	1969	1969	0
79	20250221	191700	83475011	1969	1969	1969	1969	0
80	20250221	191600	83475011	1969	1969	1969	1969	0
81	20250221	191500	83475011	1969	1969	1969	1969	0
82	20250221	191400	83475011	1969	1969	1969	1969	0
83	20250221	191300	83475011	1969	1969	1969	1969	0
84	20250221	191200	83475011	1969	1969	1969	1969	0
85	20250221	191100	83475011	1969	1969	1969	1969	0
86	20250221	191000	83475011	1969	1969	1969	1969	0
87	20250221	190900	83475011	1969	1969	1969	1969	0
88	20250221	190800	83475011	1969	1969	1969	1969	0
89	20250221	190700	83475011	1969	1969	1969	1969	0
90	20250221	190600	83475011	1969	1969	1969	1969	0
91	20250221	190500	83475011	1969	1969	1969	1969	0
92	20250221	190400	83475011	1969	1969	1969	1969	645
93	20250221	190300	83475011	1969	1969	1969	1969	0
94	20250221	190200	83475011	1969	1969	1969	1969	0
95	20250221	190100	83475011	1969	1969	1969	1969	0
96	20250221	190000	83475011	1969	1969	1969	1969	0
97	20250221	185900	83475011	1969	1969	1969	1969	0
98	20250221	185800	83475011	1969	1969	1969	1969	0
99	20250221	185700	83475011	1969	1969	1969	1969	0
100	20250221	185600	83475011	1969	1969	1969	1969	0
101	20250221	185500	83475011	1969	1969	1969	1969	0
102	20250221	185400	83475011	1969	1969	1969	1969	0
103	20250221	185300	83475011	1969	1969	1969	1969	0
104	20250221	185200	83475011	1969	1969	1969	1969	0
105	20250221	185100	83475011	1969	1969	1969	1969	0
106	20250221	185000	83475011	1969	1969	1969	1969	0
107	20250221	184900	83475011	1969	1969	1969	1969	0
108	20250221	184800	83475011	1969	1969	1969	1969	0
109	20250221	184700	83475011	1969	1969	1969	1969	0
110	20250221	184600	83475011	1969	1969	1969	1969	0
111	20250221	184500	83475011	1969	1969	1969	1969	0
112	20250221	184400	83475011	1969	1969	1969	1969	0
113	20250221	184300	83475011	1969	1969	1969	1969	0
114	20250221	184200	83475011	1969	1969	1969	1969	0
115	20250221	184100	83475011	1969	1969	1969	1969	0
116	20250221	184000	83475011	1969	1969	1969	1969	0
117	20250221	183900	83475011	1969	1969	1969	1969	0
118	20250221	183800	83475011	1969	1969	1969	1969	0
119	20250221	183700	83475011	1969	1969	1969	1969	0
120	20250221	183600	83475011	1969	1969	1969	1969	0
121	20250221	183500	83475011	1969	1969	1969	1969	0
122	20250221	183400	83475011	1969	1969	1969	1969	645
123	20250221	183300	83475011	1969	1969	1969	1969	0
124	20250221	183200	83475011	1969	1969	1969	1969	0
125	20250221	183100	83475011	1969	1969	1969	1969	0
126	20250221	183000	83475011	1969	1969	1969	1969	0
127	20250221	182900	83475011	1969	1969	1969	1969	0
128	20250221	182800	83475011	1969	1969	1969	1969	0
129	20250221	182700	83475011	1969	1969	1969	1969	0
130	20250221	182600	83475011	1969	1969	1969	1969	0
131	20250221	182500	83475011	1969	1969	1969	1969	0
132	20250221	182400	83475011	1969	1969	1969	1969	0
133	20250221	182300	83475011	1969	1969	1969	1969	0
134	20250221	182200	83475011	1969	1969	1969	1969	0
135	20250221	182100	83475011	1969	1969	1969	1969	0
136	20250221	182000	83475011	1969	1969	1969	1969	0
137	20250221	181900	83475011	1969	1969	1969	1969	0
138	20250221	181800	83475011	1969	1969	1969	1969	0
139	20250221	181700	83475011	1969	1969	1969	1969	0
140	20250221	181600	83475011	1969	1969	1969	1969	0
141	20250221	181500	83475011	1969	1969	1969	1969	0
142	20250221	181400	83475011	1969	1969	1969	1969	0
143	20250221	181300	83475011	1969	1969	1969	1969	0
144	20250221	181200	83475011	1969	1969	1969	1969	0
145	20250221	181100	83475011	1969	1969	1969	1969	0
146	20250221	181000	83475011	1969	1969	1969	1969	0
147	20250221	180900	83475011	1969	1969	1969	1969	0
148	20250221	180800	83475011	1969	1969	1969	1969	0
149	20250221	180700	83475011	1969	1969	1969	1969	0
150	20250221	180600	83475011	1969	1969	1969	1969	0
151	20250221	180500	83475011	1969	1969	1969	1969	0
152	20250221	180400	83475011	1969	1969	1969	1969	645
153	20250221	180300	83475011	1969	1969	1969	1969	0
154	20250221	180200	83475011	1969	1969	1969	1969	0
155	20250221	180100	83475011	1969	1969	1969	1969	0
156	20250221	180000	83475011	1969	1969	1969	1969	0
157	20250221	175900	83475011	1969	1969	1969	1969	0
158	20250221	175800	83475011	1969	1969	1969	1969	0
159	20250221	175700	83475011	1969	1969	1969	1969	0
160	20250221	175600	83475011	1969	1969	1969	1969	0
161	20250221	175500	83475011	1969	1969	1969	1969	0
162	20250221	175400	83475011	1969	1969	1969	1969	0
163	20250221	175300	83475011	1969	1969	1969	1969	0
164	20250221	175200	83475011	1969	1969	1969	1969	0
165	20250221	175100	83475011	1969	1969	1969	1969	0
166	20250221	175000	83475011	1969	1969	1969	1969	0
167	20250221	174900	83475011	1969	1969	1969	1969	0
168	20250221	174800	83475011	1969	1969	1969	1969	0
169	20250221	174700	83475011	1969	1969	1969	1969	0
170	20250221	174600	83475011	1969	1969	1969	1969	0
171	20250221	174500	83475011	1969	1969	1969	1969	0
172	20250221	174400	83475011	1969	1969	1969	1969	0
173	20250221	174300	83475011	1969	1969	1969	1969	0
174	20250221	174200	83475011	1969	1969	1969	1969	0
175	20250221	174100	83475011	1969	1969	1969	1969	0
176	20250221	174000	83475011	1969	1969	1969	1969	0
177	20250221	173900	83475011	1969	1969	1969	1969	0
178	20250221	173800	83475011	1969	1969	1969	1969	0
179	20250221	173700	83475011	1969	1969	1969	1969	0
180	20250221	173600	83475011	1969	1969	1969	1969	0
181	20250221	173500	83475011	1969	1969	1969	1969	0
182	20250221	173400	83475011	1969	1969	1969	1969	645
183	20250221	173300	83475011	1969	1969	1969	1969	0
184	20250221	173200	83475011	1969	1969	1969	1969	0
185	20250221	173100	83475011	1969	1969	1969	1969	0
186	20250221	173000	83475011	1969	1969	1969	1969	0
187	20250221	172900	83475011	1969	1969	1969	1969	0
188	20250221	172800	83475011	1969	1969	1969	1969	0
189	20250221	172700	83475011	1969	1969	1969	1969	0
190	20250221	172600	83475011	1969	1969	1969	1969	0
191	20250221	172500	83475011	1969	1969	1969	1969	0
192	20250221	172400	83475011	1969	1969	1969	1969	0
193	20250221	172300	83475011	1969	1969	1969	1969	0
194	20250221	172200	83475011	1969	1969	1969	1969	0
195	20250221	172100	83475011	1969	1969	1969	1969	0
196	20250221	172000	83475011	1969	1969	1969	1969	0
197	20250221	171900	83475011	1969	1969	1969	1969	0
198	20250221	171800	83475011	1969	1969	1969	1969	0
199	20250221	171700	83475011	1969	1969	1969	1969	0
200	20250221	171600	83475011	1969	1969	1969	1969	0
201	20250221	171500	83475011	1969	1969	1969	1969	0
202	20250221	171400	83475011	1969	1969	1969	1969	0
203	20250221	171300	83475011	1969	1969	1969	1969	0
204	20250221	171200	83475011	1969	1969	1969	1969	0
205	20250221	171100	83475011	1969	1969	1969	1969	0
206	20250221	171000	83475011	1969	1969	1969	1969	0
207	20250221	170900	83475011	1969	1969	1969	1969	0
208	20250221	170800	83475011	1969	1969	1969	1969	0
209	20250221	170700	83475011	1969	1969	1969	1969	0
210	20250221	170600	83475011	1969	1969	1969	1969	0
211	20250221	170500	83475011	1969	1969	1969	1969	0
212	20250221	170400	83475011	1969	1969	1969	1969	645
213	20250221	170300	83475011	1969	1969	1969	1969	0
214	20250221	170200	83475011	1969	1969	1969	1969	0
215	20250221	170100	83475011	1969	1969	1969	1969	0
216	20250221	170000	83475011	1969	1969	1969	1969	0
217	20250221	165900	83475011	1969	1969	1969	1969	0
218	20250221	165800	83475011	1969	1969	1969	1969	0
219	20250221	165700	83475011	1969	1969	1969	1969	0
220	20250221	165600	83475011	1969	1969	1969	1969	0
221	20250221	165500	83475011	1969	1969	1969	1969	0
222	20250221	165400	83475011	1969	1969	1969	1969	0
223	20250221	165300	83475011	1969	1969	1969	1969	0
224	20250221	165200	83475011	1969	1969	1969	1969	0
225	20250221	165100	83475011	1969	1969	1969	1969	0
226	20250221	165000	83475011	1969	1969	1969	1969	0
227	20250221	164900	83475011	1969	1969	1969	1969	0
228	20250221	164800	83475011	1969	1969	1969	1969	0
229	20250221	164700	83475011	1969	1969	1969	1969	0
230	20250221	164600	83475011	1969	1969	1969	1969	0
231	20250221	164500	83475011	1969	1969	1969	1969	0
232	20250221	164400	83475011	1969	1969	1969	1969	0
233	20250221	164300	83475011	1969	1969	1969	1969	0
234	20250221	164200	83475011	1969	1969	1969	1969	0
235	20250221	164100	83475011	1969	1969	1969	1969	0
236	20250221	164000	83475011	1969	1969	1969	1969	0
237	20250221	163900	83475011	1969	1969	1969	1969	0
238	20250221	163800	83475011	1969	1969	1969	1969	0
239	20250221	163700	83475011	1969	1969	1969	1969	0
240	20250221	163600	83475011	1969	1969	1969	1969	0
241	20250221	163500	83475011	1969	1969	1969	1969	0
242	20250221	163400	83475011	1969	1969	1969	1969	645
243	20250221	163300	83475011	1969	1969	1969	1969	0
244	20250221	163200	83475011	1969	1969	1969	1969	0
245	20250221	163100	83475011	1969	1969	1969	1969	0
246	20250221	163000	83475011	1969	1969	1969	1969	0
247	20250221	162900	83475011	1969	1969	1969	1969	0
248	20250221	162800	83475011	1969	1969	1969	1969	0
249	20250221	162700	83475011	1969	1969	1969	1969	0
250	20250221	162600	83475011	1969	1969	1969	1969	0
251	20250221	162500	83475011	1969	1969	1969	1969	0
252	20250221	162400	83475011	1969	1969	1969	1969	0
253	20250221	162300	83475011	1969	1969	1969	1969	0
254	20250221	162200	83475011	1969	1969	1969	1969	0
255	20250221	162100	83475011	1969	1969	1969	1969	0
256	20250221	162000	83475011	1969	1969	1969	1969	0
257	20250221	161900	83475011	1969	1969	1969	1969	0
258	20250221	161800	83475011	1969	1969	1969	1969	0
259	20250221	161700	83475011	1969	1969	1969	1969	0
260	20250221	161600	83475011	1969	1969	1969	1969	0
261	20250221	161500	83475011	1969	1969	1969	1969	0
262	20250221	161400	83475011	1969	1969	1969	1969	0
263	20250221	161300	83475011	1969	1969	1969	1969	0
264	20250221	161200	83475011	1969	1969	1969	1969	0
265	20250221	161100	83475011	1969	1969	1969	1969	0
266	20250221	161000	83475011	1969	1969	1969	1969	0
267	20250221	160900	83475011	1969	1969	1969	1969	0
268	20250221	160800	83475011	1969	1969	1969	1969	0
269	20250221	160700	83475011	1969	1969	1969	1969	0
270	20250221	160600	83475011	1969	1969	1969	1969	0
271	20250221	160500	83475011	1969	1969	1969	1969	0
272	20250221	160400	83475011	1969	1969	1969	1969	645
273	20250221	160300	83475011	1969	1969	1969	1969	0
274	20250221	160200	83475011	1969	1969	1969	1969	0
275	20250221	160100	83475011	1969	1969	1969	1969	0
276	20250221	160000	83475011	1969	1969	1969	1969	0
277	20250221	155900	83475011	1969	1969	1969	1969	0
278	20250221	155800	83475011	1969	1969	1969	1969	0
279	20250221	155700	83475011	1969	1969	1969	1969	0
280	20250221	155600	83475011	1969	1969	1969	1969	0
281	20250221	155500	83475011	1969	1969	1969	1969	0
282	20250221	155400	83475011	1969	1969	1969	1969	0
283	20250221	155300	83475011	1969	1969	1969	1969	0
284	20250221	155200	83475011	1969	1969	1969	1969	0
285	20250221	155100	83475011	1969	1969	1969	1969	0
286	20250221	155000	83475011	1969	1969	1969	1969	0
287	20250221	154900	83475011	1969	1969	1969	1969	0
288	20250221	154800	83475011	1969	1969	1969	1969	0
289	20250221	154700	83475011	1969	1969	1969	1969	0
290	20250221	154600	83475011	1969	1969	1969	1969	0
291	20250221	154500	83475011	1969	1969	1969	1969	0
292	20250221	154400	83475011	1969	1969	1969	1969	0
293	20250221	154300	83475011	1969	1969	1969	1969	0
294	20250221	154200	83475011	1969	1969	1969	1969	0
295	20250221	154100	83475011	1969	1969	1969	1969	0
296	20250221	154000	83475011	1969	1969	1969	1969	0
297	20250221	153900	83475011	1969	1969	1969	1969	0
298	20250221	153800	83475011	1969	1969	1969	1969	0
299	20250221	153700	83475011	1969	1969	1969	1969	0
300	20250221	153600	83475011	1969	1969	1969	1969	0
301	20250221	153500	83475011	1969	1969	1969	1969	0
302	20250221	153400	83475011	1969	1969	1969	1969	645
303	20250221	153300	83475011	1969	1969	1969	1969	0
304	20250221	153200	83475011	1969	1969	1969	1969	0
305	20250221	153100	83475011	1969	1969	1969	1969	0
306	20250221	153000	83475011	1969	1969	1969	1969	645
307	20250221	152900	82205006	1969	1969	1969	1969	0
308	20250221	152800	82205006	1969	1969	1969	1969	0
309	20250221	152700	82205006	1969	1969	1969	1969	0
310	20250221	152600	82205006	1969	1969	1969	1969	0
311	20250221	152500	82205006	1969	1969	1969	1969	0
312	20250221	152400	82205006	1969	1969	1969	1969	0
313	20250221	152300	82205006	1969	1969	1969	1969	0
314	20250221	152200	82205006	1969	1969	1969	1969	0
315	20250221	152100	82205006	1969	1969	1969	1969	0
316	20250221	152000	82205006	1969	1969	1969	1969	0
317	20250221	151900	82205006	1969	1969	1969	1969	0
318	20250221	151800	82205006	1969	1969	1969	1969	0
319	20250221	151700	82205006	1969	1969	1969	1969	0
320	20250221	151600	82205006	1969	1969	1969	1969	0
321	20250221	151500	82205006	1969	1970	1970	1969	102
322	20250221	151400	82004164	1969	1969	1969	1969	0
323	20250221	151300	82004164	1969	1969	1969	1969	0
324	20250221	151200	82004164	1969	1970	1970	1969	3000
325	20250221	151100	76096648	1969	1969	1969	1969	0
326	20250221	151000	76096648	1969	1969	1969	1969	0
327	20250221	150900	76096648	1969	1969	1969	1969	0
328	20250221	150800	76096648	1969	1969	1969	1969	0
329	20250221	150700	76096648	1969	1969	1969	1969	0
330	20250221	150600	76096648	1969	1969	1969	1969	0
331	20250221	150500	76096648	1969	1969	1969	1969	0
332	20250221	150400	76096648	1969	1969	1969	1969	0
333	20250221	150300	76096648	1969	1969	1969	1969	0
334	20250221	150200	76096648	1969	1971	1971	1968	720
335	20250221	150100	74679021	1980	1980	1980	1980	0
336	20250221	150000	74679021	1980	1980	1980	1980	0
337	20250221	145900	74679021	1980	1980	1980	1980	0
338	20250221	145800	74679021	1980	1980	1980	1980	0
339	20250221	145700	74679021	1980	1980	1980	1980	2
340	20250221	145600	74675061	1980	1980	1980	1980	0
341	20250221	145500	74675061	1980	1980	1980	1980	0
342	20250221	145400	74675061	1980	1980	1980	1980	0
343	20250221	145300	74675061	1980	1980	1980	1980	0
344	20250221	145200	74675061	1980	1980	1980	1980	0
345	20250221	145100	74675061	1980	1980	1980	1980	15
346	20250221	145000	74645361	1980	1980	1980	1980	0
347	20250221	144900	74645361	1980	1980	1980	1980	0
348	20250221	144800	74645361	1980	1980	1980	1980	0
349	20250221	144700	74645361	1980	1980	1980	1980	0
350	20250221	144600	74645361	1980	1980	1980	1980	0
351	20250221	144500	74645361	1980	1980	1980	1980	0
352	20250221	144400	74645361	1980	1980	1980	1980	25
353	20250221	144300	74595861	1980	1980	1980	1980	0
354	20250221	144200	74595861	1980	1980	1980	1980	0
355	20250221	144100	74595861	1980	1980	1980	1980	0
356	20250221	144000	74595861	1980	1980	1980	1980	0
357	20250221	143900	74595861	1980	1980	1980	1980	0
358	20250221	143800	74595861	1980	1980	1980	1980	0
359	20250221	143700	74595861	1980	1980	1980	1980	0
360	20250221	143600	74595861	1980	1980	1980	1980	0
361	20250221	143500	74595861	1980	1980	1980	1980	0
362	20250221	143400	74595861	1980	1980	1980	1980	0
363	20250221	143300	74595861	1980	1980	1980	1980	0
364	20250221	143200	74595861	1980	1980	1980	1980	0
365	20250221	143100	74595861	1980	1980	1980	1980	0
366	20250221	143000	74595861	1980	1980	1980	1980	2000
367	20250221	142900	70635861	1979	1979	1979	1979	10
368	20250221	142800	70616071	1978	1978	1978	1978	0
369	20250221	142700	70616071	1978	1978	1978	1978	0
370	20250221	142600	70616071	1978	1978	1978	1978	0
371	20250221	142500	70616071	1978	1978	1978	1978	0
372	20250221	142400	70616071	1978	1978	1978	1978	0
373	20250221	142300	70616071	1978	1978	1978	1978	0
374	20250221	142200	70616071	1978	1978	1978	1978	0
375	20250221	142100	70616071	1978	1978	1978	1978	0
376	20250221	142000	70616071	1978	1978	1978	1978	0
377	20250221	141900	70616071	1978	1978	1978	1978	0
378	20250221	141800	70616071	1978	1970	1978	1970	5
379	20250221	141700	70606201	1969	1969	1969	1969	1
380	20250221	141600	70604232	1968	1968	1968	1968	0
381	20250221	141500	70604232	1968	1968	1968	1968	0
382	20250221	141400	70604232	1968	1968	1968	1968	0
383	20250221	141300	70604232	1968	1969	1969	1968	2
384	20250221	141200	70600295	1965	1965	1965	1965	0
385	20250221	141100	70600295	1965	1965	1965	1965	0
386	20250221	141000	70600295	1965	1965	1965	1965	0
387	20250221	140900	70600295	1965	1965	1965	1965	0
388	20250221	140800	70600295	1965	1977	1977	1965	1000
389	20250221	140700	68629599	1992	1992	1992	1992	0
390	20250221	140600	68629599	1992	1992	1992	1992	0
391	20250221	140500	68629599	1992	1992	1992	1992	0
392	20250221	140400	68629599	1992	1992	1992	1992	0
393	20250221	140300	68629599	1992	1992	1992	1992	0
394	20250221	140200	68629599	1992	1992	1992	1992	1
395	20250221	140100	68627607	1990	1990	1990	1990	0
396	20250221	140000	68627607	1990	1990	1990	1990	0
397	20250221	135900	68627607	1990	1990	1990	1990	1592
398	20250221	135800	65459527	1990	1990	1990	1990	1200
399	20250221	135700	63071527	1992	1981	1992	1981	7549
400	20250221	135600	48058894	1980	1980	1980	1980	0
401	20250221	135500	48058894	1980	1980	1980	1980	0
402	20250221	135400	48058894	1980	1980	1980	1980	0
403	20250221	135300	48058894	1980	1980	1980	1980	889
404	20250221	135200	46298674	1978	1978	1978	1978	100
405	20250221	135100	46100874	1978	1981	1981	1978	3
406	20250221	135000	46094934	1978	1978	1978	1978	0
407	20250221	134900	46094934	1978	1978	1978	1978	0
408	20250221	134800	46094934	1978	1978	1978	1978	0
409	20250221	134700	46094934	1978	1978	1978	1978	0
410	20250221	134600	46094934	1978	1978	1978	1978	0
411	20250221	134500	46094934	1978	1978	1978	1978	0
412	20250221	134400	46094934	1978	1978	1978	1978	0
413	20250221	134300	46094934	1978	1978	1978	1978	2
414	20250221	134200	46090978	1976	1976	1976	1976	0
415	20250221	134100	46090978	1976	1976	1976	1976	0
416	20250221	134000	46090978	1976	1976	1976	1976	0
417	20250221	133900	46090978	1976	1976	1976	1976	0
418	20250221	133800	46090978	1976	1976	1976	1976	0
419	20250221	133700	46090978	1976	1976	1976	1976	0
420	20250221	133600	46090978	1976	1976	1976	1976	0
421	20250221	133500	46090978	1976	1977	1977	1976	1000
422	20250221	133400	44114678	1978	1978	1978	1978	80
423	20250221	133300	43956438	1979	1979	1979	1979	3
424	20250221	133200	43950501	1978	1978	1978	1978	0
425	20250221	133100	43950501	1978	1978	1978	1978	0
426	20250221	133000	43950501	1978	1978	1978	1978	0
427	20250221	132900	43950501	1978	1978	1978	1978	0
428	20250221	132800	43950501	1978	1978	1978	1978	0
429	20250221	132700	43950501	1978	1978	1978	1978	0
430	20250221	132600	43950501	1978	1978	1978	1978	0
431	20250221	132500	43950501	1978	1978	1978	1978	0
432	20250221	132400	43950501	1978	1978	1978	1978	0
433	20250221	132300	43950501	1978	1978	1978	1978	0
434	20250221	132200	43950501	1978	1978	1978	1978	0
435	20250221	132100	43950501	1978	1981	1981	1978	23
436	20250221	132000	43905001	1982	1982	1982	1982	0
437	20250221	131900	43905001	1982	1982	1982	1982	0
438	20250221	131800	43905001	1982	1982	1982	1982	0
439	20250221	131700	43905001	1982	1982	1982	1982	0
440	20250221	131600	43905001	1982	1982	1982	1982	1
441	20250221	131500	43903019	1982	1982	1982	1982	0
442	20250221	131400	43903019	1982	1982	1982	1982	0
443	20250221	131300	43903019	1982	1982	1982	1982	200
444	20250221	131200	43506619	1982	1982	1982	1982	35
445	20250221	131100	43437249	1982	1982	1982	1982	0
446	20250221	131000	43437249	1982	1982	1982	1982	0
447	20250221	130900	43437249	1982	1982	1982	1982	0
448	20250221	130800	43437249	1982	1982	1982	1982	0
449	20250221	130700	43437249	1982	1982	1982	1982	0
450	20250221	130600	43437249	1982	1982	1982	1982	0
451	20250221	130500	43437249	1982	1982	1982	1982	0
452	20250221	130400	43437249	1982	1982	1982	1982	1
453	20250221	130300	43435267	1982	1982	1982	1982	0
454	20250221	130200	43435267	1982	1982	1982	1982	0
455	20250221	130100	43435267	1982	1982	1982	1982	1
456	20250221	130000	43433285	1981	1981	1981	1981	50
457	20250221	125900	43334235	1981	1981	1981	1981	0
458	20250221	125800	43334235	1981	1981	1981	1981	2
459	20250221	125700	43330273	1980	1980	1980	1980	0
460	20250221	125600	43330273	1980	1980	1980	1980	0
461	20250221	125500	43330273	1980	1980	1980	1980	0
462	20250221	125400	43330273	1980	1980	1980	1980	0
463	20250221	125300	43330273	1980	1980	1980	1980	0
464	20250221	125200	43330273	1980	1980	1980	1980	0
465	20250221	125100	43330273	1980	1980	1980	1980	0
466	20250221	125000	43330273	1980	1980	1980	1980	0
467	20250221	124900	43330273	1980	1980	1980	1980	0
468	20250221	124800	43330273	1980	1980	1980	1980	0
469	20250221	124700	43330273	1980	1980	1980	1980	0
470	20250221	124600	43330273	1980	1980	1980	1980	0
471	20250221	124500	43330273	1980	1980	1980	1980	0
472	20250221	124400	43330273	1980	1980	1980	1980	0
473	20250221	124300	43330273	1980	1980	1980	1980	276
474	20250221	124200	42783793	1980	1980	1980	1980	0
475	20250221	124100	42783793	1980	1980	1980	1980	0
476	20250221	124000	42783793	1980	1980	1980	1980	0
477	20250221	123900	42783793	1980	1980	1980	1980	0
478	20250221	123800	42783793	1980	1975	1980	1975	166
479	20250221	123700	42455323	1975	1975	1975	1975	0
480	20250221	123600	42455323	1975	1975	1975	1975	168
481	20250221	123500	42123523	1975	1975	1975	1975	0
482	20250221	123400	42123523	1975	1975	1975	1975	0
483	20250221	123300	42123523	1975	1975	1975	1975	0
484	20250221	123200	42123523	1975	1975	1975	1975	0
485	20250221	123100	42123523	1975	1975	1975	1975	0
486	20250221	123000	42123523	1975	1975	1975	1975	0
487	20250221	122900	42123523	1975	1975	1975	1975	0
488	20250221	122800	42123523	1975	1975	1975	1975	0
489	20250221	122700	42123523	1975	1975	1975	1975	0
490	20250221	122600	42123523	1975	1975	1975	1975	0
491	20250221	122500	42123523	1975	1975	1975	1975	1
492	20250221	122400	42121548	1975	1975	1975	1975	2582
493	20250221	122300	37022098	1975	1975	1975	1975	0
494	20250221	122200	37022098	1975	1975	1975	1975	0
495	20250221	122100	37022098	1975	1975	1975	1975	0
496	20250221	122000	37022098	1975	1976	1976	1975	71
497	20250221	121900	36881840	1980	1980	1980	1980	0
498	20250221	121800	36881840	1980	1980	1980	1980	0
499	20250221	121700	36881840	1980	1980	1980	1980	0
500	20250221	121600	36881840	1980	1980	1980	1980	0
501	20250221	121500	36881840	1980	1980	1980	1980	0
502	20250221	121400	36881840	1980	1980	1980	1980	1
503	20250221	121300	36879860	1980	1980	1980	1980	0
504	20250221	121200	36879860	1980	1980	1980	1980	0
505	20250221	121100	36879860	1980	1980	1980	1980	0
506	20250221	121000	36879860	1980	1980	1980	1980	0
507	20250221	120900	36879860	1980	1980	1980	1980	5
508	20250221	120800	36869960	1980	1980	1980	1980	0
509	20250221	120700	36869960	1980	1980	1980	1980	427
510	20250221	120600	36024500	1979	1979	1979	1979	100
511	20250221	120500	35826600	1975	1975	1975	1975	460
512	20250221	120400	34918100	1976	1976	1976	1976	0
513	20250221	120300	34918100	1976	1976	1976	1976	35
514	20250221	120200	34848940	1979	1979	1979	1979	0
515	20250221	120100	34848940	1979	1979	1979	1979	0
516	20250221	120000	34848940	1979	1979	1979	1979	0
517	20250221	115900	34848940	1979	1979	1979	1979	0
518	20250221	115800	34848940	1979	1979	1979	1979	0
519	20250221	115700	34848940	1979	1979	1979	1979	0
520	20250221	115600	34848940	1979	1977	1979	1977	20
521	20250221	115500	34809376	1976	1976	1976	1976	1
522	20250221	115400	34807400	1976	1976	1976	1976	0
523	20250221	115300	34807400	1976	1976	1976	1976	1
524	20250221	115200	34805424	1976	1975	1977	1975	573
525	20250221	115100	33672809	1976	1976	1976	1976	0
526	20250221	115000	33672809	1976	1967	1976	1967	3782
527	20250221	114900	26203924	1975	1975	1975	1975	0
528	20250221	114800	26203924	1975	1975	1975	1975	0
529	20250221	114700	26203924	1975	1975	1975	1975	75
530	20250221	114600	26055799	1975	1975	1975	1975	0
531	20250221	114500	26055799	1975	1975	1975	1975	0
532	20250221	114400	26055799	1975	1967	1975	1967	26
533	20250221	114300	26004485	1966	1966	1966	1966	0
534	20250221	114200	26004485	1966	1967	1967	1966	10
535	20250221	114100	25984823	1970	1970	1970	1970	0
536	20250221	114000	25984823	1970	1970	1970	1970	0
537	20250221	113900	25984823	1970	1970	1970	1970	0
538	20250221	113800	25984823	1970	1970	1970	1970	0
539	20250221	113700	25984823	1970	1970	1970	1970	26
540	20250221	113600	25933603	1976	1976	1976	1976	0
541	20250221	113500	25933603	1976	1976	1976	1976	0
542	20250221	113400	25933603	1976	1976	1976	1976	0
543	20250221	113300	25933603	1976	1976	1976	1976	7
544	20250221	113200	25919771	1976	1976	1976	1976	0
545	20250221	113100	25919771	1976	1976	1976	1976	0
546	20250221	113000	25919771	1976	1976	1976	1976	0
547	20250221	112900	25919771	1976	1976	1976	1976	0
548	20250221	112800	25919771	1976	1976	1976	1976	0
549	20250221	112700	25919771	1976	1976	1976	1976	0
550	20250221	112600	25919771	1976	1976	1976	1976	0
551	20250221	112500	25919771	1976	1976	1976	1976	0
552	20250221	112400	25919771	1976	1976	1976	1976	50
553	20250221	112300	25820971	1976	1976	1976	1976	1
554	20250221	112200	25818995	1976	1976	1976	1976	0
555	20250221	112100	25818995	1976	1976	1976	1976	0
556	20250221	112000	25818995	1976	1976	1976	1976	0
557	20250221	111900	25818995	1976	1976	1976	1976	0
558	20250221	111800	25818995	1976	1976	1976	1976	0
559	20250221	111700	25818995	1976	1976	1976	1976	0
560	20250221	111600	25818995	1976	1976	1976	1976	0
561	20250221	111500	25818995	1976	1976	1976	1976	0
562	20250221	111400	25818995	1976	1976	1976	1976	0
563	20250221	111300	25818995	1976	1976	1976	1976	0
564	20250221	111200	25818995	1976	1976	1976	1976	1
565	20250221	111100	25817019	1975	1975	1975	1975	0
566	20250221	111000	25817019	1975	1975	1975	1975	1
567	20250221	110900	25815044	1975	1975	1975	1975	0
568	20250221	110800	25815044	1975	1975	1975	1975	0
569	20250221	110700	25815044	1975	1975	1975	1975	1
570	20250221	110600	25813069	1976	1976	1976	1976	0
571	20250221	110500	25813069	1976	1975	1976	1975	118
572	20250221	110400	25579919	1975	1975	1975	1975	11
573	20250221	110300	25558194	1975	1975	1975	1975	0
574	20250221	110200	25558194	1975	1975	1975	1975	0
575	20250221	110100	25558194	1975	1975	1975	1975	57
576	20250221	110000	25445619	1975	1975	1975	1975	104
577	20250221	105900	25240219	1975	1975	1975	1975	0
578	20250221	105800	25240219	1975	1975	1975	1975	0
579	20250221	105700	25240219	1975	1975	1975	1975	1
580	20250221	105600	25238244	1976	1976	1976	1976	0
581	20250221	105500	25238244	1976	1976	1976	1976	0
582	20250221	105400	25238244	1976	1976	1976	1976	0
583	20250221	105300	25238244	1976	1976	1976	1976	0
584	20250221	105200	25238244	1976	1976	1976	1976	0
585	20250221	105100	25238244	1976	1976	1976	1976	2
586	20250221	105000	25234292	1976	1971	1976	1971	10
587	20250221	104900	25214537	1976	1976	1976	1976	0
588	20250221	104800	25214537	1976	1976	1976	1976	0
589	20250221	104700	25214537	1976	1976	1976	1976	0
590	20250221	104600	25214537	1976	1976	1976	1976	0
591	20250221	104500	25214537	1976	1976	1976	1976	0
592	20250221	104400	25214537	1976	1976	1976	1976	2
593	20250221	104300	25210585	1977	1977	1977	1977	0
594	20250221	104200	25210585	1977	1977	1977	1977	0
595	20250221	104100	25210585	1977	1977	1977	1977	0
596	20250221	104000	25210585	1977	1977	1977	1977	0
597	20250221	103900	25210585	1977	1977	1977	1977	0
598	20250221	103800	25210585	1977	1977	1977	1977	0
599	20250221	103700	25210585	1977	1977	1977	1977	60
600	20250221	103600	25091965	1977	1977	1977	1977	0
601	20250221	103500	25091965	1977	1977	1977	1977	0
602	20250221	103400	25091965	1977	1977	1977	1977	0
603	20250221	103300	25091965	1977	1977	1977	1977	0
604	20250221	103200	25091965	1977	1977	1977	1977	0
605	20250221	103100	25091965	1977	1977	1977	1977	0
606	20250221	103000	25091965	1977	1977	1977	1977	0
607	20250221	102900	25091965	1977	1977	1977	1977	0
608	20250221	102800	25091965	1977	1977	1977	1977	0
609	20250221	102700	25091965	1977	1977	1977	1977	0
610	20250221	102600	25091965	1977	1977	1977	1977	0
611	20250221	102500	25091965	1977	1977	1977	1977	10
612	20250221	102400	25072195	1977	1977	1977	1977	0
613	20250221	102300	25072195	1977	1977	1977	1977	160
614	20250221	102200	24755875	1977	1977	1977	1977	0
615	20250221	102100	24755875	1977	1977	1977	1977	500
616	20250221	102000	23767375	1977	1977	1977	1977	0
617	20250221	101900	23767375	1977	1977	1977	1977	0
618	20250221	101800	23767375	1977	1977	1977	1977	0
619	20250221	101700	23767375	1977	1977	1977	1977	1
620	20250221	101600	23765398	1977	1977	1977	1977	10
621	20250221	101500	23745628	1966	1966	1966	1966	0
622	20250221	101400	23745628	1966	1974	1974	1966	300
623	20250221	101300	23155296	1977	1975	1977	1975	50
624	20250221	101200	23056494	1974	1974	1974	1974	200
625	20250221	101100	22661694	1974	1974	1974	1974	0
626	20250221	101000	22661694	1974	1974	1974	1974	0
627	20250221	100900	22661694	1974	1974	1974	1974	0
628	20250221	100800	22661694	1974	1974	1974	1974	42
629	20250221	100700	22578786	1974	1974	1974	1974	0
630	20250221	100600	22578786	1974	1974	1974	1974	5
631	20250221	100500	22568916	1974	1974	1974	1974	10
632	20250221	100400	22549176	1973	1973	1973	1973	0
633	20250221	100300	22549176	1973	1973	1973	1973	0
634	20250221	100200	22549176	1973	1973	1973	1973	0
635	20250221	100100	22549176	1973	1973	1973	1973	0
636	20250221	100000	22549176	1973	1973	1973	1973	79
637	20250221	095900	22393309	1973	1973	1973	1973	0
638	20250221	095800	22393309	1973	1973	1973	1973	0
639	20250221	095700	22393309	1973	1973	1973	1973	0
640	20250221	095600	22393309	1973	1973	1974	1973	311
641	20250221	095500	21779695	1973	1973	1973	1973	0
642	20250221	095400	21779695	1973	1973	1973	1973	3
643	20250221	095300	21773776	1971	1971	1971	1971	0
644	20250221	095200	21773776	1971	1971	1971	1971	400
645	20250221	095100	20985376	1973	1973	1973	1973	116
646	20250221	095000	20756508	1972	1972	1972	1972	0
647	20250221	094900	20756508	1972	1972	1972	1972	30
648	20250221	094800	20697348	1973	1973	1973	1973	1
649	20250221	094700	20695375	1973	1973	1973	1973	3
650	20250221	094600	20689456	1973	1973	1973	1973	16
651	20250221	094500	20657888	1970	1968	1970	1968	3
652	20250221	094400	20651981	1967	1967	1967	1967	0
653	20250221	094300	20651981	1967	1966	1967	1966	941
654	20250221	094200	18801974	1966	1966	1966	1966	0
655	20250221	094100	18801974	1966	1966	1966	1966	1
656	20250221	094000	18800008	1966	1966	1966	1966	0
657	20250221	093900	18800008	1966	1966	1966	1966	0
658	20250221	093800	18800008	1966	1966	1966	1966	0
659	20250221	093700	18800008	1966	1966	1966	1966	0
660	20250221	093600	18800008	1966	1966	1966	1966	0
661	20250221	093500	18800008	1966	1966	1966	1966	0
662	20250221	093400	18800008	1966	1966	1966	1966	0
663	20250221	093300	18800008	1966	1966	1966	1966	1412
664	20250221	093200	16024016	1965	1965	1965	1965	0
665	20250221	093100	16024016	1965	1965	1965	1965	0
666	20250221	093000	16024016	1965	1965	1965	1965	510
667	20250221	092900	15021866	1966	1966	1966	1966	361
668	20250221	092800	14312140	1965	1973	1973	1965	2300
669	20250221	092700	9792099	1973	1969	1973	1969	269
670	20250221	092600	9261380	1969	1968	1969	1968	10
671	20250221	092500	9241693	1965	1965	1965	1965	0
672	20250221	092400	9241693	1965	1965	1965	1965	531
673	20250221	092300	8198278	1965	1965	1965	1965	0
674	20250221	092200	8198278	1965	1965	1965	1965	0
675	20250221	092100	8198278	1965	1965	1965	1965	0
676	20250221	092000	8198278	1965	1960	1965	1960	170
677	20250221	091900	7864248	1960	1960	1960	1960	296
678	20250221	091800	7284088	1965	1965	1965	1965	0
679	20250221	091700	7284088	1965	1965	1965	1965	1
680	20250221	091600	7282123	1965	1964	1965	1964	10
681	20250221	091500	7262476	1963	1963	1963	1963	1
682	20250221	091400	7260513	1963	1963	1963	1963	3
683	20250221	091300	7254624	1965	1965	1965	1965	0
684	20250221	091200	7254624	1965	1970	1970	1956	5
685	20250221	091100	7244812	1977	1977	1977	1977	0
686	20250221	091000	7244812	1977	1976	1977	1976	12
687	20250221	090900	7221098	1956	1956	1956	1956	1
688	20250221	090800	7219142	1957	1956	1990	1956	401
689	20250221	090700	6432112	1954	1954	1954	1954	0
690	20250221	090600	6432112	1954	1954	1954	1954	107
691	20250221	090500	6223034	1954	1954	1954	1954	5
692	20250221	090400	6213264	1951	1951	1951	1951	480
693	20250221	090300	5276784	1954	1954	1955	1954	796
694	20250221	090200	3721395	1956	1956	1956	1956	0
695	20250221	090100	3721395	1956	1962	1962	1956	271
696	20250221	090000	3189819	1962	1954	1962	1954	1632