KissMeData/263050/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	210300	86576465	1973	1973	1973	1973	1494
3	20250226	210200	86576465	1973	1973	1973	1973	0
4	20250226	210100	86576465	1973	1973	1973	1973	0
5	20250226	210000	86576465	1973	1973	1973	1973	0
6	20250226	205900	86576465	1973	1973	1973	1973	0
7	20250226	205800	86576465	1973	1973	1973	1973	0
8	20250226	205700	86576465	1973	1973	1973	1973	0
9	20250226	205600	86576465	1973	1973	1973	1973	0
10	20250226	205500	86576465	1973	1973	1973	1973	0
11	20250226	205400	86576465	1973	1973	1973	1973	0
12	20250226	205300	86576465	1973	1973	1973	1973	0
13	20250226	205200	86576465	1973	1973	1973	1973	0
14	20250226	205100	86576465	1973	1973	1973	1973	0
15	20250226	205000	86576465	1973	1973	1973	1973	0
16	20250226	204900	86576465	1973	1973	1973	1973	0
17	20250226	204800	86576465	1973	1973	1973	1973	0
18	20250226	204700	86576465	1973	1973	1973	1973	0
19	20250226	204600	86576465	1973	1973	1973	1973	0
20	20250226	204500	86576465	1973	1973	1973	1973	0
21	20250226	204400	86576465	1973	1973	1973	1973	0
22	20250226	204300	86576465	1973	1973	1973	1973	0
23	20250226	204200	86576465	1973	1973	1973	1973	0
24	20250226	204100	86576465	1973	1973	1973	1973	0
25	20250226	204000	86576465	1973	1973	1973	1973	0
26	20250226	203900	86576465	1973	1973	1973	1973	0
27	20250226	203800	86576465	1973	1973	1973	1973	0
28	20250226	203700	86576465	1973	1973	1973	1973	0
29	20250226	203600	86576465	1973	1973	1973	1973	0
30	20250226	203500	86576465	1973	1973	1973	1973	0
31	20250226	203400	86576465	1973	1973	1973	1973	0
32	20250226	203300	86576465	1973	1973	1973	1973	1494
33	20250226	203200	86576465	1973	1973	1973	1973	0
34	20250226	203100	86576465	1973	1973	1973	1973	0
35	20250226	203000	86576465	1973	1973	1973	1973	0
36	20250226	202900	86576465	1973	1973	1973	1973	0
37	20250226	202800	86576465	1973	1973	1973	1973	0
38	20250226	202700	86576465	1973	1973	1973	1973	0
39	20250226	202600	86576465	1973	1973	1973	1973	0
40	20250226	202500	86576465	1973	1973	1973	1973	0
41	20250226	202400	86576465	1973	1973	1973	1973	0
42	20250226	202300	86576465	1973	1973	1973	1973	0
43	20250226	202200	86576465	1973	1973	1973	1973	0
44	20250226	202100	86576465	1973	1973	1973	1973	0
45	20250226	202000	86576465	1973	1973	1973	1973	0
46	20250226	201900	86576465	1973	1973	1973	1973	0
47	20250226	201800	86576465	1973	1973	1973	1973	0
48	20250226	201700	86576465	1973	1973	1973	1973	0
49	20250226	201600	86576465	1973	1973	1973	1973	0
50	20250226	201500	86576465	1973	1973	1973	1973	0
51	20250226	201400	86576465	1973	1973	1973	1973	0
52	20250226	201300	86576465	1973	1973	1973	1973	0
53	20250226	201200	86576465	1973	1973	1973	1973	0
54	20250226	201100	86576465	1973	1973	1973	1973	0
55	20250226	201000	86576465	1973	1973	1973	1973	0
56	20250226	200900	86576465	1973	1973	1973	1973	0
57	20250226	200800	86576465	1973	1973	1973	1973	0
58	20250226	200700	86576465	1973	1973	1973	1973	0
59	20250226	200600	86576465	1973	1973	1973	1973	0
60	20250226	200500	86576465	1973	1973	1973	1973	0
61	20250226	200400	86576465	1973	1973	1973	1973	0
62	20250226	200300	86576465	1973	1973	1973	1973	1494
63	20250226	200200	86576465	1973	1973	1973	1973	0
64	20250226	200100	86576465	1973	1973	1973	1973	0
65	20250226	200000	86576465	1973	1973	1973	1973	0
66	20250226	195900	86576465	1973	1973	1973	1973	0
67	20250226	195800	86576465	1973	1973	1973	1973	0
68	20250226	195700	86576465	1973	1973	1973	1973	0
69	20250226	195600	86576465	1973	1973	1973	1973	0
70	20250226	195500	86576465	1973	1973	1973	1973	0
71	20250226	195400	86576465	1973	1973	1973	1973	0
72	20250226	195300	86576465	1973	1973	1973	1973	0
73	20250226	195200	86576465	1973	1973	1973	1973	0
74	20250226	195100	86576465	1973	1973	1973	1973	0
75	20250226	195000	86576465	1973	1973	1973	1973	0
76	20250226	194900	86576465	1973	1973	1973	1973	0
77	20250226	194800	86576465	1973	1973	1973	1973	0
78	20250226	194700	86576465	1973	1973	1973	1973	0
79	20250226	194600	86576465	1973	1973	1973	1973	0
80	20250226	194500	86576465	1973	1973	1973	1973	0
81	20250226	194400	86576465	1973	1973	1973	1973	0
82	20250226	194300	86576465	1973	1973	1973	1973	0
83	20250226	194200	86576465	1973	1973	1973	1973	0
84	20250226	194100	86576465	1973	1973	1973	1973	0
85	20250226	194000	86576465	1973	1973	1973	1973	0
86	20250226	193900	86576465	1973	1973	1973	1973	0
87	20250226	193800	86576465	1973	1973	1973	1973	0
88	20250226	193700	86576465	1973	1973	1973	1973	0
89	20250226	193600	86576465	1973	1973	1973	1973	0
90	20250226	193500	86576465	1973	1973	1973	1973	0
91	20250226	193400	86576465	1973	1973	1973	1973	0
92	20250226	193300	86576465	1973	1973	1973	1973	1494
93	20250226	193200	86576465	1973	1973	1973	1973	0
94	20250226	193100	86576465	1973	1973	1973	1973	0
95	20250226	193000	86576465	1973	1973	1973	1973	0
96	20250226	192900	86576465	1973	1973	1973	1973	0
97	20250226	192800	86576465	1973	1973	1973	1973	0
98	20250226	192700	86576465	1973	1973	1973	1973	0
99	20250226	192600	86576465	1973	1973	1973	1973	0
100	20250226	192500	86576465	1973	1973	1973	1973	0
101	20250226	192400	86576465	1973	1973	1973	1973	0
102	20250226	192300	86576465	1973	1973	1973	1973	0
103	20250226	192200	86576465	1973	1973	1973	1973	0
104	20250226	192100	86576465	1973	1973	1973	1973	0
105	20250226	192000	86576465	1973	1973	1973	1973	0
106	20250226	191900	86576465	1973	1973	1973	1973	0
107	20250226	191800	86576465	1973	1973	1973	1973	0
108	20250226	191700	86576465	1973	1973	1973	1973	0
109	20250226	191600	86576465	1973	1973	1973	1973	0
110	20250226	191500	86576465	1973	1973	1973	1973	0
111	20250226	191400	86576465	1973	1973	1973	1973	0
112	20250226	191300	86576465	1973	1973	1973	1973	0
113	20250226	191200	86576465	1973	1973	1973	1973	0
114	20250226	191100	86576465	1973	1973	1973	1973	0
115	20250226	191000	86576465	1973	1973	1973	1973	0
116	20250226	190900	86576465	1973	1973	1973	1973	0
117	20250226	190800	86576465	1973	1973	1973	1973	0
118	20250226	190700	86576465	1973	1973	1973	1973	0
119	20250226	190600	86576465	1973	1973	1973	1973	0
120	20250226	190500	86576465	1973	1973	1973	1973	0
121	20250226	190400	86576465	1973	1973	1973	1973	0
122	20250226	190300	86576465	1973	1973	1973	1973	1494
123	20250226	190200	86576465	1973	1973	1973	1973	0
124	20250226	190100	86576465	1973	1973	1973	1973	0
125	20250226	190000	86576465	1973	1973	1973	1973	0
126	20250226	185900	86576465	1973	1973	1973	1973	0
127	20250226	185800	86576465	1973	1973	1973	1973	0
128	20250226	185700	86576465	1973	1973	1973	1973	0
129	20250226	185600	86576465	1973	1973	1973	1973	0
130	20250226	185500	86576465	1973	1973	1973	1973	0
131	20250226	185400	86576465	1973	1973	1973	1973	0
132	20250226	185300	86576465	1973	1973	1973	1973	0
133	20250226	185200	86576465	1973	1973	1973	1973	0
134	20250226	185100	86576465	1973	1973	1973	1973	0
135	20250226	185000	86576465	1973	1973	1973	1973	0
136	20250226	184900	86576465	1973	1973	1973	1973	0
137	20250226	184800	86576465	1973	1973	1973	1973	0
138	20250226	184700	86576465	1973	1973	1973	1973	0
139	20250226	184600	86576465	1973	1973	1973	1973	0
140	20250226	184500	86576465	1973	1973	1973	1973	0
141	20250226	184400	86576465	1973	1973	1973	1973	0
142	20250226	184300	86576465	1973	1973	1973	1973	0
143	20250226	184200	86576465	1973	1973	1973	1973	0
144	20250226	184100	86576465	1973	1973	1973	1973	0
145	20250226	184000	86576465	1973	1973	1973	1973	0
146	20250226	183900	86576465	1973	1973	1973	1973	0
147	20250226	183800	86576465	1973	1973	1973	1973	0
148	20250226	183700	86576465	1973	1973	1973	1973	0
149	20250226	183600	86576465	1973	1973	1973	1973	0
150	20250226	183500	86576465	1973	1973	1973	1973	0
151	20250226	183400	86576465	1973	1973	1973	1973	0
152	20250226	183300	86576465	1973	1973	1973	1973	1494
153	20250226	183200	86576465	1973	1973	1973	1973	0
154	20250226	183100	86576465	1973	1973	1973	1973	0
155	20250226	183000	86576465	1973	1973	1973	1973	0
156	20250226	182900	86576465	1973	1973	1973	1973	0
157	20250226	182800	86576465	1973	1973	1973	1973	0
158	20250226	182700	86576465	1973	1973	1973	1973	0
159	20250226	182600	86576465	1973	1973	1973	1973	0
160	20250226	182500	86576465	1973	1973	1973	1973	0
161	20250226	182400	86576465	1973	1973	1973	1973	0
162	20250226	182300	86576465	1973	1973	1973	1973	0
163	20250226	182200	86576465	1973	1973	1973	1973	0
164	20250226	182100	86576465	1973	1973	1973	1973	0
165	20250226	182000	86576465	1973	1973	1973	1973	0
166	20250226	181900	86576465	1973	1973	1973	1973	0
167	20250226	181800	86576465	1973	1973	1973	1973	0
168	20250226	181700	86576465	1973	1973	1973	1973	0
169	20250226	181600	86576465	1973	1973	1973	1973	0
170	20250226	181500	86576465	1973	1973	1973	1973	0
171	20250226	181400	86576465	1973	1973	1973	1973	0
172	20250226	181300	86576465	1973	1973	1973	1973	0
173	20250226	181200	86576465	1973	1973	1973	1973	0
174	20250226	181100	86576465	1973	1973	1973	1973	0
175	20250226	181000	86576465	1973	1973	1973	1973	0
176	20250226	180900	86576465	1973	1973	1973	1973	0
177	20250226	180800	86576465	1973	1973	1973	1973	0
178	20250226	180700	86576465	1973	1973	1973	1973	0
179	20250226	180600	86576465	1973	1973	1973	1973	0
180	20250226	180500	86576465	1973	1973	1973	1973	0
181	20250226	180400	86576465	1973	1973	1973	1973	0
182	20250226	180300	86576465	1973	1973	1973	1973	1494
183	20250226	180200	86576465	1973	1973	1973	1973	0
184	20250226	180100	86576465	1973	1973	1973	1973	0
185	20250226	180000	86576465	1973	1973	1973	1973	0
186	20250226	175900	86576465	1973	1973	1973	1973	0
187	20250226	175800	86576465	1973	1973	1973	1973	0
188	20250226	175700	86576465	1973	1973	1973	1973	0
189	20250226	175600	86576465	1973	1973	1973	1973	0
190	20250226	175500	86576465	1973	1973	1973	1973	0
191	20250226	175400	86576465	1973	1973	1973	1973	0
192	20250226	175300	86576465	1973	1973	1973	1973	0
193	20250226	175200	86576465	1973	1973	1973	1973	0
194	20250226	175100	86576465	1973	1973	1973	1973	0
195	20250226	175000	86576465	1973	1973	1973	1973	0
196	20250226	174900	86576465	1973	1973	1973	1973	0
197	20250226	174800	86576465	1973	1973	1973	1973	0
198	20250226	174700	86576465	1973	1973	1973	1973	0
199	20250226	174600	86576465	1973	1973	1973	1973	0
200	20250226	174500	86576465	1973	1973	1973	1973	0
201	20250226	174400	86576465	1973	1973	1973	1973	0
202	20250226	174300	86576465	1973	1973	1973	1973	0
203	20250226	174200	86576465	1973	1973	1973	1973	0
204	20250226	174100	86576465	1973	1973	1973	1973	0
205	20250226	174000	86576465	1973	1973	1973	1973	0
206	20250226	173900	86576465	1973	1973	1973	1973	0
207	20250226	173800	86576465	1973	1973	1973	1973	0
208	20250226	173700	86576465	1973	1973	1973	1973	0
209	20250226	173600	86576465	1973	1973	1973	1973	0
210	20250226	173500	86576465	1973	1973	1973	1973	0
211	20250226	173400	86576465	1973	1973	1973	1973	0
212	20250226	173300	86576465	1973	1973	1973	1973	1494
213	20250226	173200	86576465	1973	1973	1973	1973	0
214	20250226	173100	86576465	1973	1973	1973	1973	0
215	20250226	173000	86576465	1973	1973	1973	1973	0
216	20250226	172900	86576465	1973	1973	1973	1973	0
217	20250226	172800	86576465	1973	1973	1973	1973	0
218	20250226	172700	86576465	1973	1973	1973	1973	0
219	20250226	172600	86576465	1973	1973	1973	1973	0
220	20250226	172500	86576465	1973	1973	1973	1973	0
221	20250226	172400	86576465	1973	1973	1973	1973	0
222	20250226	172300	86576465	1973	1973	1973	1973	0
223	20250226	172200	86576465	1973	1973	1973	1973	0
224	20250226	172100	86576465	1973	1973	1973	1973	0
225	20250226	172000	86576465	1973	1973	1973	1973	0
226	20250226	171900	86576465	1973	1973	1973	1973	0
227	20250226	171800	86576465	1973	1973	1973	1973	0
228	20250226	171700	86576465	1973	1973	1973	1973	0
229	20250226	171600	86576465	1973	1973	1973	1973	0
230	20250226	171500	86576465	1973	1973	1973	1973	0
231	20250226	171400	86576465	1973	1973	1973	1973	0
232	20250226	171300	86576465	1973	1973	1973	1973	0
233	20250226	171200	86576465	1973	1973	1973	1973	0
234	20250226	171100	86576465	1973	1973	1973	1973	0
235	20250226	171000	86576465	1973	1973	1973	1973	0
236	20250226	170900	86576465	1973	1973	1973	1973	0
237	20250226	170800	86576465	1973	1973	1973	1973	0
238	20250226	170700	86576465	1973	1973	1973	1973	0
239	20250226	170600	86576465	1973	1973	1973	1973	0
240	20250226	170500	86576465	1973	1973	1973	1973	0
241	20250226	170400	86576465	1973	1973	1973	1973	0
242	20250226	170300	86576465	1973	1973	1973	1973	1494
243	20250226	170200	86576465	1973	1973	1973	1973	0
244	20250226	170100	86576465	1973	1973	1973	1973	0
245	20250226	170000	86576465	1973	1973	1973	1973	0
246	20250226	165900	86576465	1973	1973	1973	1973	0
247	20250226	165800	86576465	1973	1973	1973	1973	0
248	20250226	165700	86576465	1973	1973	1973	1973	0
249	20250226	165600	86576465	1973	1973	1973	1973	0
250	20250226	165500	86576465	1973	1973	1973	1973	0
251	20250226	165400	86576465	1973	1973	1973	1973	0
252	20250226	165300	86576465	1973	1973	1973	1973	0
253	20250226	165200	86576465	1973	1973	1973	1973	0
254	20250226	165100	86576465	1973	1973	1973	1973	0
255	20250226	165000	86576465	1973	1973	1973	1973	0
256	20250226	164900	86576465	1973	1973	1973	1973	0
257	20250226	164800	86576465	1973	1973	1973	1973	0
258	20250226	164700	86576465	1973	1973	1973	1973	0
259	20250226	164600	86576465	1973	1973	1973	1973	0
260	20250226	164500	86576465	1973	1973	1973	1973	0
261	20250226	164400	86576465	1973	1973	1973	1973	0
262	20250226	164300	86576465	1973	1973	1973	1973	0
263	20250226	164200	86576465	1973	1973	1973	1973	0
264	20250226	164100	86576465	1973	1973	1973	1973	0
265	20250226	164000	86576465	1973	1973	1973	1973	0
266	20250226	163900	86576465	1973	1973	1973	1973	0
267	20250226	163800	86576465	1973	1973	1973	1973	0
268	20250226	163700	86576465	1973	1973	1973	1973	0
269	20250226	163600	86576465	1973	1973	1973	1973	0
270	20250226	163500	86576465	1973	1973	1973	1973	0
271	20250226	163400	86576465	1973	1973	1973	1973	0
272	20250226	163300	86576465	1973	1973	1973	1973	1494
273	20250226	163200	86576465	1973	1973	1973	1973	0
274	20250226	163100	86576465	1973	1973	1973	1973	0
275	20250226	163000	86576465	1973	1973	1973	1973	0
276	20250226	162900	86576465	1973	1973	1973	1973	0
277	20250226	162800	86576465	1973	1973	1973	1973	0
278	20250226	162700	86576465	1973	1973	1973	1973	0
279	20250226	162600	86576465	1973	1973	1973	1973	0
280	20250226	162500	86576465	1973	1973	1973	1973	0
281	20250226	162400	86576465	1973	1973	1973	1973	0
282	20250226	162300	86576465	1973	1973	1973	1973	0
283	20250226	162200	86576465	1973	1973	1973	1973	0
284	20250226	162100	86576465	1973	1973	1973	1973	0
285	20250226	162000	86576465	1973	1973	1973	1973	0
286	20250226	161900	86576465	1973	1973	1973	1973	0
287	20250226	161800	86576465	1973	1973	1973	1973	0
288	20250226	161700	86576465	1973	1973	1973	1973	0
289	20250226	161600	86576465	1973	1973	1973	1973	0
290	20250226	161500	86576465	1973	1973	1973	1973	0
291	20250226	161400	86576465	1973	1973	1973	1973	0
292	20250226	161300	86576465	1973	1973	1973	1973	0
293	20250226	161200	86576465	1973	1973	1973	1973	0
294	20250226	161100	86576465	1973	1973	1973	1973	0
295	20250226	161000	86576465	1973	1973	1973	1973	0
296	20250226	160900	86576465	1973	1973	1973	1973	0
297	20250226	160800	86576465	1973	1973	1973	1973	0
298	20250226	160700	86576465	1973	1973	1973	1973	0
299	20250226	160600	86576465	1973	1973	1973	1973	0
300	20250226	160500	86576465	1973	1973	1973	1973	0
301	20250226	160400	86576465	1973	1973	1973	1973	0
302	20250226	160300	86576465	1973	1973	1973	1973	1494
303	20250226	160200	86576465	1973	1973	1973	1973	0
304	20250226	160100	86576465	1973	1973	1973	1973	0
305	20250226	160000	86576465	1973	1973	1973	1973	0
306	20250226	155900	86576465	1973	1973	1973	1973	0
307	20250226	155800	86576465	1973	1973	1973	1973	0
308	20250226	155700	86576465	1973	1973	1973	1973	0
309	20250226	155600	86576465	1973	1973	1973	1973	0
310	20250226	155500	86576465	1973	1973	1973	1973	0
311	20250226	155400	86576465	1973	1973	1973	1973	0
312	20250226	155300	86576465	1973	1973	1973	1973	0
313	20250226	155200	86576465	1973	1973	1973	1973	0
314	20250226	155100	86576465	1973	1973	1973	1973	0
315	20250226	155000	86576465	1973	1973	1973	1973	0
316	20250226	154900	86576465	1973	1973	1973	1973	0
317	20250226	154800	86576465	1973	1973	1973	1973	0
318	20250226	154700	86576465	1973	1973	1973	1973	0
319	20250226	154600	86576465	1973	1973	1973	1973	0
320	20250226	154500	86576465	1973	1973	1973	1973	0
321	20250226	154400	86576465	1973	1973	1973	1973	0
322	20250226	154300	86576465	1973	1973	1973	1973	0
323	20250226	154200	86576465	1973	1973	1973	1973	0
324	20250226	154100	86576465	1973	1973	1973	1973	0
325	20250226	154000	86576465	1973	1973	1973	1973	0
326	20250226	153900	86576465	1973	1973	1973	1973	0
327	20250226	153800	86576465	1973	1973	1973	1973	0
328	20250226	153700	86576465	1973	1973	1973	1973	0
329	20250226	153600	86576465	1973	1973	1973	1973	0
330	20250226	153500	86576465	1973	1973	1973	1973	0
331	20250226	153400	86576465	1973	1973	1973	1973	0
332	20250226	153300	86576465	1973	1973	1973	1973	1494
333	20250226	153200	86576465	1973	1973	1973	1973	0
334	20250226	153100	86576465	1973	1973	1973	1973	0
335	20250226	153000	86576465	1973	1973	1973	1973	1494
336	20250226	152900	83628803	1971	1971	1971	1971	0
337	20250226	152800	83628803	1971	1971	1971	1971	0
338	20250226	152700	83628803	1971	1971	1971	1971	0
339	20250226	152600	83628803	1971	1971	1971	1971	0
340	20250226	152500	83628803	1971	1971	1971	1971	0
341	20250226	152400	83628803	1971	1971	1971	1971	0
342	20250226	152300	83628803	1971	1971	1971	1971	0
343	20250226	152200	83628803	1971	1971	1971	1971	0
344	20250226	152100	83628803	1971	1971	1971	1971	0
345	20250226	152000	83628803	1971	1971	1971	1971	0
346	20250226	151900	83628803	1971	1968	1971	1968	290
347	20250226	151800	83057948	1968	1968	1968	1968	1
348	20250226	151700	83055980	1973	1973	1973	1973	0
349	20250226	151600	83055980	1973	1973	1973	1973	0
350	20250226	151500	83055980	1973	1973	1973	1973	0
351	20250226	151400	83055980	1973	1973	1973	1973	0
352	20250226	151300	83055980	1973	1973	1973	1973	0
353	20250226	151200	83055980	1973	1973	1973	1973	0
354	20250226	151100	83055980	1973	1973	1973	1973	0
355	20250226	151000	83055980	1973	1973	1973	1973	0
356	20250226	150900	83055980	1973	1973	1973	1973	0
357	20250226	150800	83055980	1973	1973	1973	1973	0
358	20250226	150700	83055980	1973	1973	1973	1973	0
359	20250226	150600	83055980	1973	1973	1973	1973	0
360	20250226	150500	83055980	1973	1973	1973	1973	0
361	20250226	150400	83055980	1973	1973	1973	1973	0
362	20250226	150300	83055980	1973	1973	1973	1973	0
363	20250226	150200	83055980	1973	1973	1973	1973	0
364	20250226	150100	83055980	1973	1973	1973	1973	0
365	20250226	150000	83055980	1973	1973	1973	1973	1
366	20250226	145900	83054007	1970	1970	1970	1970	0
367	20250226	145800	83054007	1970	1970	1970	1970	0
368	20250226	145700	83054007	1970	1970	1970	1970	0
369	20250226	145600	83054007	1970	1970	1970	1970	0
370	20250226	145500	83054007	1970	1970	1970	1970	30
371	20250226	145400	82994907	1964	1964	1964	1964	2772
372	20250226	145300	77550699	1964	1964	1964	1964	0
373	20250226	145200	77550699	1964	1964	1964	1964	7
374	20250226	145100	77536951	1964	1964	1964	1964	0
375	20250226	145000	77536951	1964	1964	1964	1964	1000
376	20250226	144900	75572951	1964	1964	1964	1964	0
377	20250226	144800	75572951	1964	1965	1965	1964	247
378	20250226	144700	75087741	1970	1970	1970	1970	0
379	20250226	144600	75087741	1970	1970	1970	1970	0
380	20250226	144500	75087741	1970	1970	1970	1970	0
381	20250226	144400	75087741	1970	1970	1970	1970	0
382	20250226	144300	75087741	1970	1970	1970	1970	0
383	20250226	144200	75087741	1970	1970	1970	1970	0
384	20250226	144100	75087741	1970	1970	1970	1970	50
385	20250226	144000	74989241	1973	1973	1973	1973	0
386	20250226	143900	74989241	1973	1973	1973	1973	0
387	20250226	143800	74989241	1973	1973	1973	1973	0
388	20250226	143700	74989241	1973	1973	1973	1973	0
389	20250226	143600	74989241	1973	1973	1973	1973	0
390	20250226	143500	74989241	1973	1973	1973	1973	0
391	20250226	143400	74989241	1973	1973	1973	1973	0
392	20250226	143300	74989241	1973	1973	1973	1973	0
393	20250226	143200	74989241	1973	1973	1973	1973	0
394	20250226	143100	74989241	1973	1973	1973	1973	0
395	20250226	143000	74989241	1973	1973	1973	1973	0
396	20250226	142900	74989241	1973	1973	1973	1973	0
397	20250226	142800	74989241	1973	1973	1973	1973	1
398	20250226	142700	74987268	1973	1973	1973	1973	0
399	20250226	142600	74987268	1973	1973	1973	1973	0
400	20250226	142500	74987268	1973	1973	1973	1973	0
401	20250226	142400	74987268	1973	1970	1973	1970	30
402	20250226	142300	74928151	1971	1971	1971	1971	0
403	20250226	142200	74928151	1971	1971	1971	1971	0
404	20250226	142100	74928151	1971	1971	1971	1971	5
405	20250226	142000	74918296	1972	1972	1972	1972	0
406	20250226	141900	74918296	1972	1972	1972	1972	3
407	20250226	141800	74912380	1958	1958	1958	1958	0
408	20250226	141700	74912380	1958	1958	1958	1958	0
409	20250226	141600	74912380	1958	1958	1958	1958	0
410	20250226	141500	74912380	1958	1958	1958	1958	0
411	20250226	141400	74912380	1958	1961	1961	1958	200
412	20250226	141300	74520620	1977	1977	1977	1977	1
413	20250226	141200	74518643	1960	1960	1960	1960	0
414	20250226	141100	74518643	1960	1960	1960	1960	0
415	20250226	141000	74518643	1960	1960	1960	1960	0
416	20250226	140900	74518643	1960	1960	1960	1960	0
417	20250226	140800	74518643	1960	1960	1960	1960	0
418	20250226	140700	74518643	1960	1960	1960	1960	0
419	20250226	140600	74518643	1960	1965	1965	1960	377
420	20250226	140500	73778489	1965	1965	1965	1965	0
421	20250226	140400	73778489	1965	1965	1965	1965	0
422	20250226	140300	73778489	1965	1965	1965	1965	0
423	20250226	140200	73778489	1965	1965	1965	1965	0
424	20250226	140100	73778489	1965	1965	1965	1965	0
425	20250226	140000	73778489	1965	1979	1979	1965	18
426	20250226	135900	73742965	1979	1979	1979	1979	0
427	20250226	135800	73742965	1979	1979	1979	1979	0
428	20250226	135700	73742965	1979	1979	1979	1979	100
429	20250226	135600	73545065	1979	1979	1979	1979	0
430	20250226	135500	73545065	1979	1979	1979	1979	0
431	20250226	135400	73545065	1979	1979	1979	1979	0
432	20250226	135300	73545065	1979	1979	1979	1979	0
433	20250226	135200	73545065	1979	1979	1979	1979	0
434	20250226	135100	73545065	1979	1979	1979	1979	0
435	20250226	135000	73545065	1979	1979	1979	1979	0
436	20250226	134900	73545065	1979	1979	1979	1979	3
437	20250226	134800	73539128	1980	1980	1980	1980	0
438	20250226	134700	73539128	1980	1980	1980	1980	0
439	20250226	134600	73539128	1980	1970	1980	1970	509
440	20250226	134500	72534659	1964	1964	1964	1964	0
441	20250226	134400	72534659	1964	1964	1964	1964	0
442	20250226	134300	72534659	1964	1964	1964	1964	0
443	20250226	134200	72534659	1964	1964	1964	1964	0
444	20250226	134100	72534659	1964	1964	1964	1964	87
445	20250226	134000	72363791	1965	1965	1965	1965	713
446	20250226	133900	70962746	1965	1965	1965	1965	0
447	20250226	133800	70962746	1965	1965	1965	1965	818
448	20250226	133700	69355376	1970	1970	1970	1970	0
449	20250226	133600	69355376	1970	1970	1970	1970	0
450	20250226	133500	69355376	1970	1970	1970	1970	0
451	20250226	133400	69355376	1970	1970	1970	1970	0
452	20250226	133300	69355376	1970	1970	1970	1970	0
453	20250226	133200	69355376	1970	1970	1970	1970	344
454	20250226	133100	68677696	1965	1965	1965	1965	0
455	20250226	133000	68677696	1965	1965	1965	1965	0
456	20250226	132900	68677696	1965	1965	1965	1965	0
457	20250226	132800	68677696	1965	1969	1969	1965	371
458	20250226	132700	67947205	1969	1969	1969	1969	0
459	20250226	132600	67947205	1969	1969	1969	1969	0
460	20250226	132500	67947205	1969	1969	1969	1969	0
461	20250226	132400	67947205	1969	1969	1969	1969	0
462	20250226	132300	67947205	1969	1969	1969	1969	0
463	20250226	132200	67947205	1969	1969	1969	1969	0
464	20250226	132100	67947205	1969	1969	1969	1969	0
465	20250226	132000	67947205	1969	1969	1969	1969	0
466	20250226	131900	67947205	1969	1969	1969	1969	0
467	20250226	131800	67947205	1969	1969	1969	1969	496
468	20250226	131700	66970581	1966	1966	1966	1966	0
469	20250226	131600	66970581	1966	1966	1966	1966	0
470	20250226	131500	66970581	1966	1966	1966	1966	0
471	20250226	131400	66970581	1966	1966	1966	1966	0
472	20250226	131300	66970581	1966	1965	1966	1965	50
473	20250226	131200	66872291	1966	1966	1966	1966	0
474	20250226	131100	66872291	1966	1966	1966	1966	0
475	20250226	131000	66872291	1966	1966	1966	1966	0
476	20250226	130900	66872291	1966	1966	1966	1966	0
477	20250226	130800	66872291	1966	1965	1966	1965	10
478	20250226	130700	66852632	1966	1966	1966	1966	0
479	20250226	130600	66852632	1966	1961	1966	1961	6
480	20250226	130500	66840851	1969	1962	1969	1962	10
481	20250226	130400	66821188	1962	1962	1962	1962	0
482	20250226	130300	66821188	1962	1960	1962	1960	10
483	20250226	130200	66801571	1959	1959	1959	1959	0
484	20250226	130100	66801571	1959	1959	1959	1959	0
485	20250226	130000	66801571	1959	1959	1959	1959	0
486	20250226	125900	66801571	1959	1959	1959	1959	0
487	20250226	125800	66801571	1959	1959	1959	1959	0
488	20250226	125700	66801571	1959	1959	1959	1959	80
489	20250226	125600	66644851	1959	1959	1959	1959	0
490	20250226	125500	66644851	1959	1959	1959	1959	0
491	20250226	125400	66644851	1959	1959	1959	1959	0
492	20250226	125300	66644851	1959	1959	1959	1959	0
493	20250226	125200	66644851	1959	1959	1959	1959	0
494	20250226	125100	66644851	1959	1959	1959	1959	0
495	20250226	125000	66644851	1959	1959	1959	1959	0
496	20250226	124900	66644851	1959	1959	1959	1959	0
497	20250226	124800	66644851	1959	1959	1959	1959	0
498	20250226	124700	66644851	1959	1959	1959	1959	4
499	20250226	124600	66637015	1960	1959	1960	1959	2
500	20250226	124500	66633096	1959	1959	1959	1959	0
501	20250226	124400	66633096	1959	1958	1959	1958	3
502	20250226	124300	66627220	1956	1956	1956	1956	0
503	20250226	124200	66627220	1956	1956	1956	1956	0
504	20250226	124100	66627220	1956	1956	1956	1956	0
505	20250226	124000	66627220	1956	1956	1956	1956	0
506	20250226	123900	66627220	1956	1956	1956	1956	1000
507	20250226	123800	64671220	1956	1956	1956	1956	0
508	20250226	123700	64671220	1956	1956	1956	1956	0
509	20250226	123600	64671220	1956	1956	1956	1956	36
510	20250226	123500	64600804	1957	1957	1957	1957	0
511	20250226	123400	64600804	1957	1957	1957	1957	0
512	20250226	123300	64600804	1957	1957	1957	1957	0
513	20250226	123200	64600804	1957	1957	1957	1957	49
514	20250226	123100	64504911	1957	1957	1957	1957	0
515	20250226	123000	64504911	1957	1957	1957	1957	1
516	20250226	122900	64502954	1957	1956	1957	1956	2
517	20250226	122800	64499041	1956	1956	1956	1956	1
518	20250226	122700	64497085	1955	1956	1958	1955	17
519	20250226	122600	64463833	1959	1959	1959	1959	1
520	20250226	122500	64461874	1962	1962	1962	1962	0
521	20250226	122400	64461874	1962	1957	1962	1957	173
522	20250226	122300	64122467	1956	1956	1956	1956	0
523	20250226	122200	64122467	1956	1956	1956	1956	0
524	20250226	122100	64122467	1956	1956	1956	1956	0
525	20250226	122000	64122467	1956	1956	1956	1956	1
526	20250226	121900	64120511	1955	1955	1955	1955	0
527	20250226	121800	64120511	1955	1955	1955	1955	0
528	20250226	121700	64120511	1955	1955	1955	1955	3
529	20250226	121600	64114646	1955	1955	1955	1955	0
530	20250226	121500	64114646	1955	1955	1955	1955	0
531	20250226	121400	64114646	1955	1955	1955	1955	0
532	20250226	121300	64114646	1955	1964	1964	1955	6
533	20250226	121200	64102897	1964	1964	1964	1964	0
534	20250226	121100	64102897	1964	1964	1964	1964	10
535	20250226	121000	64083257	1969	1969	1969	1969	0
536	20250226	120900	64083257	1969	1969	1969	1969	0
537	20250226	120800	64083257	1969	1969	1969	1969	0
538	20250226	120700	64083257	1969	1969	1969	1969	80
539	20250226	120600	63925737	1969	1960	1970	1960	12
540	20250226	120500	63902149	1960	1960	1960	1960	0
541	20250226	120400	63902149	1960	1960	1960	1960	107
542	20250226	120300	63692429	1960	1960	1960	1960	0
543	20250226	120200	63692429	1960	1960	1960	1960	38
544	20250226	120100	63617949	1960	1960	1960	1960	62
545	20250226	120000	63496429	1960	1960	1960	1960	1
546	20250226	115900	63494469	1960	1960	1960	1960	7
547	20250226	115800	63480749	1960	1961	1961	1960	2362
548	20250226	115700	58850955	1970	1970	1970	1970	0
549	20250226	115600	58850955	1970	1970	1970	1970	0
550	20250226	115500	58850955	1970	1970	1970	1970	0
551	20250226	115400	58850955	1970	1970	1970	1970	0
552	20250226	115300	58850955	1970	1970	1970	1969	151
553	20250226	115200	58553555	1970	1970	1970	1970	0
554	20250226	115100	58553555	1970	1970	1970	1970	1
555	20250226	115000	58551585	1970	1972	1972	1970	88
556	20250226	114900	58378125	1980	1980	1980	1980	0
557	20250226	114800	58378125	1980	1980	1980	1980	0
558	20250226	114700	58378125	1980	1980	1980	1980	0
559	20250226	114600	58378125	1980	1980	1980	1980	2
560	20250226	114500	58374165	1977	1979	1979	1977	2110
561	20250226	114400	54198485	1979	1979	1979	1979	18
562	20250226	114300	54162863	1980	1980	1980	1980	0
563	20250226	114200	54162863	1980	1980	1980	1980	7
564	20250226	114100	54149003	1979	1979	1979	1979	0
565	20250226	114000	54149003	1979	1979	1979	1979	0
566	20250226	113900	54149003	1979	1979	1979	1979	0
567	20250226	113800	54149003	1979	1980	1980	1979	6
568	20250226	113700	54137124	1979	1979	1979	1979	0
569	20250226	113600	54137124	1979	1979	1979	1979	420
570	20250226	113500	53305944	1979	1976	1979	1976	2456
571	20250226	113400	48445774	1979	1979	1979	1979	0
572	20250226	113300	48445774	1979	1979	1979	1979	0
573	20250226	113200	48445774	1979	1979	1979	1979	0
574	20250226	113100	48445774	1979	1979	1979	1979	0
575	20250226	113000	48445774	1979	1979	1979	1979	300
576	20250226	112900	47852074	1979	1979	1979	1979	36
577	20250226	112800	47780830	1980	1980	1980	1980	36
578	20250226	112700	47709550	1980	1980	1980	1980	0
579	20250226	112600	47709550	1980	1980	1980	1980	0
580	20250226	112500	47709550	1980	1980	1980	1980	0
581	20250226	112400	47709550	1980	1980	1980	1980	0
582	20250226	112300	47709550	1980	1980	1980	1980	0
583	20250226	112200	47709550	1980	1980	1980	1980	6
584	20250226	112100	47697670	1980	1980	1980	1980	0
585	20250226	112000	47697670	1980	1980	1980	1980	0
586	20250226	111900	47697670	1980	1980	1980	1980	0
587	20250226	111800	47697670	1980	1980	1980	1980	0
588	20250226	111700	47697670	1980	1980	1980	1980	0
589	20250226	111600	47697670	1980	1980	1980	1980	0
590	20250226	111500	47697670	1980	1980	1980	1980	3
591	20250226	111400	47691730	1982	1982	1982	1982	0
592	20250226	111300	47691730	1982	1982	1982	1982	0
593	20250226	111200	47691730	1982	1982	1982	1982	0
594	20250226	111100	47691730	1982	1982	1982	1982	0
595	20250226	111000	47691730	1982	1982	1982	1982	0
596	20250226	110900	47691730	1982	1982	1982	1982	0
597	20250226	110800	47691730	1982	1980	1982	1980	32
598	20250226	110700	47628358	1962	1980	1980	1962	24
599	20250226	110600	47581196	1960	1970	1970	1960	479
600	20250226	110500	46639320	1982	1982	1982	1982	0
601	20250226	110400	46639320	1982	1982	1982	1982	0
602	20250226	110300	46639320	1982	1982	1982	1982	0
603	20250226	110200	46639320	1982	1980	1982	1980	29
604	20250226	110100	46581862	1982	1982	1982	1982	0
605	20250226	110000	46581862	1982	1982	1982	1982	0
606	20250226	105900	46581862	1982	1981	1982	1981	38
607	20250226	105800	46506576	1983	1983	1983	1983	0
608	20250226	105700	46506576	1983	1976	1983	1976	18
609	20250226	105600	46470959	1980	1980	1980	1980	0
610	20250226	105500	46470959	1980	1980	1980	1980	0
611	20250226	105400	46470959	1980	1980	1980	1980	0
612	20250226	105300	46470959	1980	1980	1980	1980	0
613	20250226	105200	46470959	1980	1980	1980	1980	0
614	20250226	105100	46470959	1980	1980	1980	1980	0
615	20250226	105000	46470959	1980	1980	1980	1980	0
616	20250226	104900	46470959	1980	1969	1980	1969	62
617	20250226	104800	46348599	1982	1982	1982	1982	0
618	20250226	104700	46348599	1982	1982	1982	1982	0
619	20250226	104600	46348599	1982	1982	1982	1982	0
620	20250226	104500	46348599	1982	1982	1982	1982	0
621	20250226	104400	46348599	1982	1982	1982	1982	0
622	20250226	104300	46348599	1982	1982	1982	1982	2
623	20250226	104200	46344635	1980	1980	1980	1980	0
624	20250226	104100	46344635	1980	1980	1980	1980	100
625	20250226	104000	46146635	1983	1983	1983	1983	1
626	20250226	103900	46144652	1983	1983	1983	1983	0
627	20250226	103800	46144652	1983	1983	1983	1983	0
628	20250226	103700	46144652	1983	1983	1983	1983	0
629	20250226	103600	46144652	1983	1983	1983	1983	0
630	20250226	103500	46144652	1983	1983	1983	1983	0
631	20250226	103400	46144652	1983	1983	1983	1983	0
632	20250226	103300	46144652	1983	1983	1983	1983	0
633	20250226	103200	46144652	1983	1983	1983	1983	0
634	20250226	103100	46144652	1983	1983	1983	1983	2
635	20250226	103000	46140686	1983	1983	1983	1983	0
636	20250226	102900	46140686	1983	1983	1983	1983	5
637	20250226	102800	46130771	1968	1968	1968	1968	1
638	20250226	102700	46128803	1980	1980	1980	1980	0
639	20250226	102600	46128803	1980	1978	1980	1978	650
640	20250226	102500	44841911	1982	1982	1982	1982	4
641	20250226	102400	44833983	1966	1966	1966	1966	0
642	20250226	102300	44833983	1966	1966	1966	1966	2
643	20250226	102200	44830051	1968	1968	1968	1968	0
644	20250226	102100	44830051	1968	1970	1970	1968	1783
645	20250226	102000	41319117	1970	1970	1970	1970	0
646	20250226	101900	41319117	1970	1970	1970	1970	0
647	20250226	101800	41319117	1970	1984	1985	1970	11
648	20250226	101700	41297306	1970	1970	1970	1970	9
649	20250226	101600	41279576	1985	1985	1985	1985	0
650	20250226	101500	41279576	1985	1985	1985	1985	10
651	20250226	101400	41259726	1985	1985	1985	1985	0
652	20250226	101300	41259726	1985	1981	1985	1981	50
653	20250226	101200	41160623	1981	1981	1981	1981	0
654	20250226	101100	41160623	1981	1981	1981	1981	0
655	20250226	101000	41160623	1981	1981	1981	1981	0
656	20250226	100900	41160623	1981	1981	1981	1981	1
657	20250226	100800	41158642	1981	1981	1981	1981	36
658	20250226	100700	41087326	1981	1981	1981	1981	0
659	20250226	100600	41087326	1981	1981	1981	1981	5
660	20250226	100500	41077421	1970	1970	1970	1970	0
661	20250226	100400	41077421	1970	1970	1970	1970	0
662	20250226	100300	41077421	1970	1970	1970	1970	0
663	20250226	100200	41077421	1970	1970	1970	1970	1
664	20250226	100100	41075451	1962	1962	1962	1962	0
665	20250226	100000	41075451	1962	1962	1962	1962	0
666	20250226	095900	41075451	1962	1962	1962	1962	12
667	20250226	095800	41051907	1981	1981	1981	1981	0
668	20250226	095700	41051907	1981	1981	1981	1981	0
669	20250226	095600	41051907	1981	1981	1981	1981	0
670	20250226	095500	41051907	1981	1981	1981	1981	0
671	20250226	095400	41051907	1981	1981	1981	1981	0
672	20250226	095300	41051907	1981	1981	1981	1981	0
673	20250226	095200	41051907	1981	1981	1981	1981	100
674	20250226	095100	40853807	1981	1981	1981	1981	0
675	20250226	095000	40853807	1981	1981	1981	1981	1000
676	20250226	094900	38872807	1981	1981	1981	1981	0
677	20250226	094800	38872807	1981	1981	1981	1981	6
678	20250226	094700	38860921	1981	1960	1981	1960	279
679	20250226	094600	38313934	1960	1960	1960	1960	2
680	20250226	094500	38310014	1960	1960	1960	1960	1
681	20250226	094400	38308054	1951	1951	1951	1951	0
682	20250226	094300	38308054	1951	1951	1951	1951	400
683	20250226	094200	37527654	1942	1951	1951	1942	500
684	20250226	094100	36552805	1955	1952	1955	1952	2940
685	20250226	094000	30809605	1952	1952	1952	1952	0
686	20250226	093900	30809605	1952	1952	1952	1952	0
687	20250226	093800	30809605	1952	1954	1954	1952	78
688	20250226	093700	30657344	1954	1954	1954	1954	0
689	20250226	093600	30657344	1954	1954	1954	1954	0
690	20250226	093500	30657344	1954	1959	1959	1954	811
691	20250226	093400	29071079	1960	1961	1961	1960	1396
692	20250226	093300	26334858	1962	1968	1968	1962	3494
693	20250226	093200	19478425	1969	1969	1969	1969	1
694	20250226	093100	19476456	1973	1973	1973	1973	0
695	20250226	093000	19476456	1973	1965	1975	1964	1617
696	20250226	092900	16298250	1965	1966	1966	1965	88
697	20250226	092800	16125293	1967	1970	1970	1967	268
698	20250226	092700	15598014	1976	1968	1976	1968	1042
699	20250226	092600	13547326	1968	1968	1968	1968	0
700	20250226	092500	13547326	1968	1968	1968	1968	0
701	20250226	092400	13547326	1968	1969	1969	1968	520
702	20250226	092300	12523493	1978	1978	1978	1978	0
703	20250226	092200	12523493	1978	1978	1978	1978	20
704	20250226	092100	12483933	1979	1979	1979	1979	2
705	20250226	092000	12479975	1969	1969	1969	1969	20
706	20250226	091900	12440595	1969	1971	1971	1969	300
707	20250226	091800	11849661	1981	1981	1981	1981	0
708	20250226	091700	11849661	1981	1981	1981	1981	0
709	20250226	091600	11849661	1981	1981	1981	1981	0
710	20250226	091500	11849661	1981	1981	1981	1981	1
711	20250226	091400	11847680	1971	1971	1971	1971	620
712	20250226	091300	10625660	1983	1983	1983	1983	0
713	20250226	091200	10625660	1983	1983	1983	1983	0
714	20250226	091100	10625660	1983	1983	1983	1983	0
715	20250226	091000	10625660	1983	1983	1983	1983	0
716	20250226	090900	10625660	1983	1983	1984	1983	20
717	20250226	090800	10585995	1969	1969	1969	1969	0
718	20250226	090700	10585995	1969	1969	1969	1969	404
719	20250226	090600	9790519	1979	1979	1979	1979	0
720	20250226	090500	9790519	1979	1969	1979	1969	16
721	20250226	090400	9758935	1980	1984	1984	1980	8
722	20250226	090300	9743083	1984	1984	1984	1984	0
723	20250226	090200	9743083	1984	1970	1984	1967	51
724	20250226	090100	9642617	1969	1970	1970	1969	1080
725	20250226	090000	7515792	1968	1968	1968	1968	3819