KissMeData/060310/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	194400	4277507365	1962	1962	1962	1962	11619
3	20250219	194300	4277507365	1962	1962	1962	1962	0
4	20250219	194200	4277507365	1962	1962	1962	1962	0
5	20250219	194100	4277507365	1962	1962	1962	1962	0
6	20250219	194000	4277507365	1962	1962	1962	1962	0
7	20250219	193900	4277507365	1962	1962	1962	1962	0
8	20250219	193800	4277507365	1962	1962	1962	1962	0
9	20250219	193700	4277507365	1962	1962	1962	1962	0
10	20250219	193600	4277507365	1962	1962	1962	1962	0
11	20250219	193500	4277507365	1962	1962	1962	1962	0
12	20250219	193400	4277507365	1962	1962	1962	1962	0
13	20250219	193300	4277507365	1962	1962	1962	1962	0
14	20250219	193200	4277507365	1962	1962	1962	1962	0
15	20250219	193100	4277507365	1962	1962	1962	1962	0
16	20250219	193000	4277507365	1962	1962	1962	1962	0
17	20250219	192900	4277507365	1962	1962	1962	1962	0
18	20250219	192800	4277507365	1962	1962	1962	1962	0
19	20250219	192700	4277507365	1962	1962	1962	1962	0
20	20250219	192600	4277507365	1962	1962	1962	1962	0
21	20250219	192500	4277507365	1962	1962	1962	1962	0
22	20250219	192400	4277507365	1962	1962	1962	1962	0
23	20250219	192300	4277507365	1962	1962	1962	1962	0
24	20250219	192200	4277507365	1962	1962	1962	1962	0
25	20250219	192100	4277507365	1962	1962	1962	1962	0
26	20250219	192000	4277507365	1962	1962	1962	1962	0
27	20250219	191900	4277507365	1962	1962	1962	1962	0
28	20250219	191800	4277507365	1962	1962	1962	1962	0
29	20250219	191700	4277507365	1962	1962	1962	1962	0
30	20250219	191600	4277507365	1962	1962	1962	1962	0
31	20250219	191500	4277507365	1962	1962	1962	1962	0
32	20250219	191400	4277507365	1962	1962	1962	1962	11619
33	20250219	191300	4277507365	1962	1962	1962	1962	0
34	20250219	191200	4277507365	1962	1962	1962	1962	0
35	20250219	191100	4277507365	1962	1962	1962	1962	0
36	20250219	191000	4277507365	1962	1962	1962	1962	0
37	20250219	190900	4277507365	1962	1962	1962	1962	0
38	20250219	190800	4277507365	1962	1962	1962	1962	0
39	20250219	190700	4277507365	1962	1962	1962	1962	0
40	20250219	190600	4277507365	1962	1962	1962	1962	0
41	20250219	190500	4277507365	1962	1962	1962	1962	0
42	20250219	190400	4277507365	1962	1962	1962	1962	0
43	20250219	190300	4277507365	1962	1962	1962	1962	0
44	20250219	190200	4277507365	1962	1962	1962	1962	0
45	20250219	190100	4277507365	1962	1962	1962	1962	0
46	20250219	190000	4277507365	1962	1962	1962	1962	0
47	20250219	185900	4277507365	1962	1962	1962	1962	0
48	20250219	185800	4277507365	1962	1962	1962	1962	0
49	20250219	185700	4277507365	1962	1962	1962	1962	0
50	20250219	185600	4277507365	1962	1962	1962	1962	0
51	20250219	185500	4277507365	1962	1962	1962	1962	0
52	20250219	185400	4277507365	1962	1962	1962	1962	0
53	20250219	185300	4277507365	1962	1962	1962	1962	0
54	20250219	185200	4277507365	1962	1962	1962	1962	0
55	20250219	185100	4277507365	1962	1962	1962	1962	0
56	20250219	185000	4277507365	1962	1962	1962	1962	0
57	20250219	184900	4277507365	1962	1962	1962	1962	0
58	20250219	184800	4277507365	1962	1962	1962	1962	0
59	20250219	184700	4277507365	1962	1962	1962	1962	0
60	20250219	184600	4277507365	1962	1962	1962	1962	0
61	20250219	184500	4277507365	1962	1962	1962	1962	0
62	20250219	184400	4277507365	1962	1962	1962	1962	11619
63	20250219	184300	4277507365	1962	1962	1962	1962	0
64	20250219	184200	4277507365	1962	1962	1962	1962	0
65	20250219	184100	4277507365	1962	1962	1962	1962	0
66	20250219	184000	4277507365	1962	1962	1962	1962	0
67	20250219	183900	4277507365	1962	1962	1962	1962	0
68	20250219	183800	4277507365	1962	1962	1962	1962	0
69	20250219	183700	4277507365	1962	1962	1962	1962	0
70	20250219	183600	4277507365	1962	1962	1962	1962	0
71	20250219	183500	4277507365	1962	1962	1962	1962	0
72	20250219	183400	4277507365	1962	1962	1962	1962	0
73	20250219	183300	4277507365	1962	1962	1962	1962	0
74	20250219	183200	4277507365	1962	1962	1962	1962	0
75	20250219	183100	4277507365	1962	1962	1962	1962	0
76	20250219	183000	4277507365	1962	1962	1962	1962	0
77	20250219	182900	4277507365	1962	1962	1962	1962	0
78	20250219	182800	4277507365	1962	1962	1962	1962	0
79	20250219	182700	4277507365	1962	1962	1962	1962	0
80	20250219	182600	4277507365	1962	1962	1962	1962	0
81	20250219	182500	4277507365	1962	1962	1962	1962	0
82	20250219	182400	4277507365	1962	1962	1962	1962	0
83	20250219	182300	4277507365	1962	1962	1962	1962	0
84	20250219	182200	4277507365	1962	1962	1962	1962	0
85	20250219	182100	4277507365	1962	1962	1962	1962	0
86	20250219	182000	4277507365	1962	1962	1962	1962	0
87	20250219	181900	4277507365	1962	1962	1962	1962	0
88	20250219	181800	4277507365	1962	1962	1962	1962	0
89	20250219	181700	4277507365	1962	1962	1962	1962	0
90	20250219	181600	4277507365	1962	1962	1962	1962	0
91	20250219	181500	4277507365	1962	1962	1962	1962	0
92	20250219	181400	4277507365	1962	1962	1962	1962	11619
93	20250219	181300	4277507365	1962	1962	1962	1962	0
94	20250219	181200	4277507365	1962	1962	1962	1962	0
95	20250219	181100	4277507365	1962	1962	1962	1962	0
96	20250219	181000	4277507365	1962	1962	1962	1962	0
97	20250219	180900	4277507365	1962	1962	1962	1962	0
98	20250219	180800	4277507365	1962	1962	1962	1962	0
99	20250219	180700	4277507365	1962	1962	1962	1962	0
100	20250219	180600	4277507365	1962	1962	1962	1962	0
101	20250219	180500	4277507365	1962	1962	1962	1962	0
102	20250219	180400	4277507365	1962	1962	1962	1962	0
103	20250219	180300	4277507365	1962	1962	1962	1962	0
104	20250219	180200	4277507365	1962	1962	1962	1962	0
105	20250219	180100	4277507365	1962	1962	1962	1962	0
106	20250219	180000	4277507365	1962	1962	1962	1962	0
107	20250219	175900	4277507365	1962	1962	1962	1962	0
108	20250219	175800	4277507365	1962	1962	1962	1962	0
109	20250219	175700	4277507365	1962	1962	1962	1962	0
110	20250219	175600	4277507365	1962	1962	1962	1962	0
111	20250219	175500	4277507365	1962	1962	1962	1962	0
112	20250219	175400	4277507365	1962	1962	1962	1962	0
113	20250219	175300	4277507365	1962	1962	1962	1962	0
114	20250219	175200	4277507365	1962	1962	1962	1962	0
115	20250219	175100	4277507365	1962	1962	1962	1962	0
116	20250219	175000	4277507365	1962	1962	1962	1962	0
117	20250219	174900	4277507365	1962	1962	1962	1962	0
118	20250219	174800	4277507365	1962	1962	1962	1962	0
119	20250219	174700	4277507365	1962	1962	1962	1962	0
120	20250219	174600	4277507365	1962	1962	1962	1962	0
121	20250219	174500	4277507365	1962	1962	1962	1962	0
122	20250219	174400	4277507365	1962	1962	1962	1962	11619
123	20250219	174300	4277507365	1962	1962	1962	1962	0
124	20250219	174200	4277507365	1962	1962	1962	1962	0
125	20250219	174100	4277507365	1962	1962	1962	1962	0
126	20250219	174000	4277507365	1962	1962	1962	1962	0
127	20250219	173900	4277507365	1962	1962	1962	1962	0
128	20250219	173800	4277507365	1962	1962	1962	1962	0
129	20250219	173700	4277507365	1962	1962	1962	1962	0
130	20250219	173600	4277507365	1962	1962	1962	1962	0
131	20250219	173500	4277507365	1962	1962	1962	1962	0
132	20250219	173400	4277507365	1962	1962	1962	1962	0
133	20250219	173300	4277507365	1962	1962	1962	1962	0
134	20250219	173200	4277507365	1962	1962	1962	1962	0
135	20250219	173100	4277507365	1962	1962	1962	1962	0
136	20250219	173000	4277507365	1962	1962	1962	1962	0
137	20250219	172900	4277507365	1962	1962	1962	1962	0
138	20250219	172800	4277507365	1962	1962	1962	1962	0
139	20250219	172700	4277507365	1962	1962	1962	1962	0
140	20250219	172600	4277507365	1962	1962	1962	1962	0
141	20250219	172500	4277507365	1962	1962	1962	1962	0
142	20250219	172400	4277507365	1962	1962	1962	1962	0
143	20250219	172300	4277507365	1962	1962	1962	1962	0
144	20250219	172200	4277507365	1962	1962	1962	1962	0
145	20250219	172100	4277507365	1962	1962	1962	1962	0
146	20250219	172000	4277507365	1962	1962	1962	1962	0
147	20250219	171900	4277507365	1962	1962	1962	1962	0
148	20250219	171800	4277507365	1962	1962	1962	1962	0
149	20250219	171700	4277507365	1962	1962	1962	1962	0
150	20250219	171600	4277507365	1962	1962	1962	1962	0
151	20250219	171500	4277507365	1962	1962	1962	1962	0
152	20250219	171400	4277507365	1962	1962	1962	1962	11619
153	20250219	171300	4277507365	1962	1962	1962	1962	0
154	20250219	171200	4277507365	1962	1962	1962	1962	0
155	20250219	171100	4277507365	1962	1962	1962	1962	0
156	20250219	171000	4277507365	1962	1962	1962	1962	0
157	20250219	170900	4277507365	1962	1962	1962	1962	0
158	20250219	170800	4277507365	1962	1962	1962	1962	0
159	20250219	170700	4277507365	1962	1962	1962	1962	0
160	20250219	170600	4277507365	1962	1962	1962	1962	0
161	20250219	170500	4277507365	1962	1962	1962	1962	0
162	20250219	170400	4277507365	1962	1962	1962	1962	0
163	20250219	170300	4277507365	1962	1962	1962	1962	0
164	20250219	170200	4277507365	1962	1962	1962	1962	0
165	20250219	170100	4277507365	1962	1962	1962	1962	0
166	20250219	170000	4277507365	1962	1962	1962	1962	0
167	20250219	165900	4277507365	1962	1962	1962	1962	0
168	20250219	165800	4277507365	1962	1962	1962	1962	0
169	20250219	165700	4277507365	1962	1962	1962	1962	0
170	20250219	165600	4277507365	1962	1962	1962	1962	0
171	20250219	165500	4277507365	1962	1962	1962	1962	0
172	20250219	165400	4277507365	1962	1962	1962	1962	0
173	20250219	165300	4277507365	1962	1962	1962	1962	0
174	20250219	165200	4277507365	1962	1962	1962	1962	0
175	20250219	165100	4277507365	1962	1962	1962	1962	0
176	20250219	165000	4277507365	1962	1962	1962	1962	0
177	20250219	164900	4277507365	1962	1962	1962	1962	0
178	20250219	164800	4277507365	1962	1962	1962	1962	0
179	20250219	164700	4277507365	1962	1962	1962	1962	0
180	20250219	164600	4277507365	1962	1962	1962	1962	0
181	20250219	164500	4277507365	1962	1962	1962	1962	0
182	20250219	164400	4277507365	1962	1962	1962	1962	11619
183	20250219	164300	4277507365	1962	1962	1962	1962	0
184	20250219	164200	4277507365	1962	1962	1962	1962	0
185	20250219	164100	4277507365	1962	1962	1962	1962	0
186	20250219	164000	4277507365	1962	1962	1962	1962	0
187	20250219	163900	4277507365	1962	1962	1962	1962	0
188	20250219	163800	4277507365	1962	1962	1962	1962	0
189	20250219	163700	4277507365	1962	1962	1962	1962	0
190	20250219	163600	4277507365	1962	1962	1962	1962	0
191	20250219	163500	4277507365	1962	1962	1962	1962	0
192	20250219	163400	4277507365	1962	1962	1962	1962	0
193	20250219	163300	4277507365	1962	1962	1962	1962	0
194	20250219	163200	4277507365	1962	1962	1962	1962	0
195	20250219	163100	4277507365	1962	1962	1962	1962	0
196	20250219	163000	4277507365	1962	1962	1962	1962	0
197	20250219	162900	4277507365	1962	1962	1962	1962	0
198	20250219	162800	4277507365	1962	1962	1962	1962	0
199	20250219	162700	4277507365	1962	1962	1962	1962	0
200	20250219	162600	4277507365	1962	1962	1962	1962	0
201	20250219	162500	4277507365	1962	1962	1962	1962	0
202	20250219	162400	4277507365	1962	1962	1962	1962	0
203	20250219	162300	4277507365	1962	1962	1962	1962	0
204	20250219	162200	4277507365	1962	1962	1962	1962	0
205	20250219	162100	4277507365	1962	1962	1962	1962	0
206	20250219	162000	4277507365	1962	1962	1962	1962	0
207	20250219	161900	4277507365	1962	1962	1962	1962	0
208	20250219	161800	4277507365	1962	1962	1962	1962	0
209	20250219	161700	4277507365	1962	1962	1962	1962	0
210	20250219	161600	4277507365	1962	1962	1962	1962	0
211	20250219	161500	4277507365	1962	1962	1962	1962	0
212	20250219	161400	4277507365	1962	1962	1962	1962	11619
213	20250219	161300	4277507365	1962	1962	1962	1962	0
214	20250219	161200	4277507365	1962	1962	1962	1962	0
215	20250219	161100	4277507365	1962	1962	1962	1962	0
216	20250219	161000	4277507365	1962	1962	1962	1962	0
217	20250219	160900	4277507365	1962	1962	1962	1962	0
218	20250219	160800	4277507365	1962	1962	1962	1962	0
219	20250219	160700	4277507365	1962	1962	1962	1962	0
220	20250219	160600	4277507365	1962	1962	1962	1962	0
221	20250219	160500	4277507365	1962	1962	1962	1962	0
222	20250219	160400	4277507365	1962	1962	1962	1962	0
223	20250219	160300	4277507365	1962	1962	1962	1962	0
224	20250219	160200	4277507365	1962	1962	1962	1962	0
225	20250219	160100	4277507365	1962	1962	1962	1962	0
226	20250219	160000	4277507365	1962	1962	1962	1962	0
227	20250219	155900	4277507365	1962	1962	1962	1962	0
228	20250219	155800	4277507365	1962	1962	1962	1962	0
229	20250219	155700	4277507365	1962	1962	1962	1962	0
230	20250219	155600	4277507365	1962	1962	1962	1962	0
231	20250219	155500	4277507365	1962	1962	1962	1962	0
232	20250219	155400	4277507365	1962	1962	1962	1962	0
233	20250219	155300	4277507365	1962	1962	1962	1962	0
234	20250219	155200	4277507365	1962	1962	1962	1962	0
235	20250219	155100	4277507365	1962	1962	1962	1962	0
236	20250219	155000	4277507365	1962	1962	1962	1962	0
237	20250219	154900	4277507365	1962	1962	1962	1962	0
238	20250219	154800	4277507365	1962	1962	1962	1962	0
239	20250219	154700	4277507365	1962	1962	1962	1962	0
240	20250219	154600	4277507365	1962	1962	1962	1962	0
241	20250219	154500	4277507365	1962	1962	1962	1962	0
242	20250219	154400	4277507365	1962	1962	1962	1962	11619
243	20250219	154300	4277507365	1962	1962	1962	1962	0
244	20250219	154200	4277507365	1962	1962	1962	1962	0
245	20250219	154100	4277507365	1962	1962	1962	1962	0
246	20250219	154000	4277507365	1962	1962	1962	1962	0
247	20250219	153900	4277507365	1962	1962	1962	1962	0
248	20250219	153800	4277507365	1962	1962	1962	1962	0
249	20250219	153700	4277507365	1962	1962	1962	1962	0
250	20250219	153600	4277507365	1962	1962	1962	1962	0
251	20250219	153500	4277507365	1962	1962	1962	1962	0
252	20250219	153400	4277507365	1962	1962	1962	1962	0
253	20250219	153300	4277507365	1962	1962	1962	1962	0
254	20250219	153200	4277507365	1962	1962	1962	1962	0
255	20250219	153100	4277507365	1962	1962	1962	1962	0
256	20250219	153000	4277507365	1962	1962	1962	1962	11619
257	20250219	152900	4254710887	1962	1962	1962	1962	0
258	20250219	152800	4254710887	1962	1962	1962	1962	0
259	20250219	152700	4254710887	1962	1962	1962	1962	0
260	20250219	152600	4254710887	1962	1962	1962	1962	0
261	20250219	152500	4254710887	1962	1962	1962	1962	0
262	20250219	152400	4254710887	1962	1962	1962	1962	0
263	20250219	152300	4254710887	1962	1962	1962	1962	0
264	20250219	152200	4254710887	1962	1962	1962	1962	0
265	20250219	152100	4254710887	1962	1962	1962	1962	0
266	20250219	152000	4254710887	1962	1962	1962	1962	0
267	20250219	151900	4254710887	1962	1958	1962	1958	2993
268	20250219	151800	4248845611	1960	1958	1960	1948	36038
269	20250219	151700	4178587629	1958	1947	1960	1947	4980
270	20250219	151600	4168884717	1961	1957	1961	1946	30420
271	20250219	151500	4109578442	1963	1955	1963	1954	4845
272	20250219	151400	4100098555	1955	1956	1956	1955	2634
273	20250219	151300	4094948117	1955	1960	1960	1955	2699
274	20250219	151200	4089659062	1955	1954	1955	1954	1902
275	20250219	151100	4085940854	1955	1962	1962	1953	7187
276	20250219	151000	4071890541	1955	1963	1965	1955	5224
277	20250219	150900	4061670952	1965	1964	1969	1963	4572
278	20250219	150800	4052679275	1963	1965	1965	1962	1130
279	20250219	150700	4050460282	1965	1958	1965	1958	2121
280	20250219	150600	4046298345	1959	1962	1962	1959	2122
281	20250219	150500	4042141344	1961	1960	1961	1957	670
282	20250219	150400	4040828702	1957	1957	1957	1956	1240
283	20250219	150300	4038402084	1957	1960	1960	1957	577
284	20250219	150200	4037271782	1960	1961	1961	1960	523
285	20250219	150100	4036246189	1960	1959	1960	1959	194
286	20250219	150000	4035865963	1961	1961	1961	1960	1443
287	20250219	145900	4033037208	1961	1961	1961	1960	1353
288	20250219	145800	4030384325	1962	1963	1963	1962	51
289	20250219	145700	4030284262	1962	1961	1963	1960	963
290	20250219	145600	4028396560	1962	1962	1962	1962	0
291	20250219	145500	4028396560	1962	1964	1964	1962	5542
292	20250219	145400	4017519013	1964	1965	1965	1964	151
293	20250219	145300	4017222332	1960	1961	1965	1959	1916
294	20250219	145200	4013464848	1961	1961	1963	1960	2667
295	20250219	145100	4008235975	1961	1964	1969	1956	14150
296	20250219	145000	3980533004	1964	1961	1964	1959	1724
297	20250219	144900	3977151851	1960	1963	1963	1960	1470
298	20250219	144800	3974267653	1964	1965	1965	1958	7812
299	20250219	144700	3958942025	1964	1967	1967	1963	8289
300	20250219	144600	3942643554	1967	1970	1970	1967	3476
301	20250219	144500	3935798321	1970	1970	1972	1969	2661
302	20250219	144400	3930555312	1972	1969	1973	1967	8572
303	20250219	144300	3913669729	1969	1969	1969	1969	102
304	20250219	144200	3913468891	1969	1961	1969	1961	6097
305	20250219	144100	3901495599	1962	1958	1962	1958	856
306	20250219	144000	3899817691	1962	1959	1962	1959	1255
307	20250219	143900	3897358981	1959	1959	1959	1959	6
308	20250219	143800	3897347227	1956	1960	1960	1956	9861
309	20250219	143700	3878043456	1960	1960	1960	1960	1
310	20250219	143600	3878041496	1963	1961	1963	1960	1286
311	20250219	143500	3875520485	1964	1960	1964	1960	208
312	20250219	143400	3875112798	1959	1960	1965	1959	205
313	20250219	143300	3874711116	1959	1966	1966	1959	461
314	20250219	143200	3873806554	1959	1959	1960	1959	22
315	20250219	143100	3873763455	1967	1963	1967	1962	1176
316	20250219	143000	3871455063	1957	1960	1963	1957	5520
317	20250219	142900	3860632317	1957	1958	1958	1957	883
318	20250219	142800	3858904105	1958	1958	1958	1958	2299
319	20250219	142700	3854402663	1958	1958	1958	1958	37
320	20250219	142600	3854330217	1963	1960	1963	1960	4046
321	20250219	142500	3846395921	1953	1953	1953	1953	0
322	20250219	142400	3846395921	1953	1961	1961	1953	118
323	20250219	142300	3846164627	1953	1962	1962	1953	2831
324	20250219	142200	3840626290	1953	1963	1963	1953	4605
325	20250219	142100	3831623515	1957	1957	1957	1957	100
326	20250219	142000	3831427815	1957	1955	1964	1952	4415
327	20250219	141900	3822772760	1961	1956	1961	1951	1147
328	20250219	141800	3820529927	1957	1956	1961	1951	11691
329	20250219	141700	3797704904	1962	1960	1962	1955	10167
330	20250219	141600	3777807166	1963	1963	1963	1959	401
331	20250219	141500	3777021200	1964	1959	1964	1958	536
332	20250219	141400	3775970601	1963	1959	1963	1959	273
333	20250219	141300	3775434911	1962	1956	1962	1956	9128
334	20250219	141200	3757563731	1956	1961	1965	1956	17180
335	20250219	141100	3723943392	1965	1960	1965	1958	8597
336	20250219	141000	3707099300	1960	1968	1970	1960	18907
337	20250219	140900	3670006148	1968	1966	1968	1966	654
338	20250219	140800	3668720276	1966	1971	1971	1966	4810
339	20250219	140700	3659259597	1971	1971	1972	1967	1193
340	20250219	140600	3656908316	1967	1968	1973	1967	8935
341	20250219	140500	3639330303	1967	1968	1968	1967	1593
342	20250219	140400	3636195549	1968	1972	1977	1968	2936
343	20250219	140300	3630409920	1971	1977	1977	1971	507
344	20250219	140200	3629407587	1977	1974	1977	1970	355
345	20250219	140100	3628706990	1974	1972	1974	1967	3784
346	20250219	140000	3621257334	1973	1973	1973	1973	584
347	20250219	135900	3620105102	1973	1974	1974	1966	663
348	20250219	135800	3618796861	1972	1963	1974	1963	8012
349	20250219	135700	3603016643	1963	1970	1970	1962	2397
350	20250219	135600	3598311806	1963	1970	1970	1962	11538
351	20250219	135500	3575640882	1970	1967	1971	1965	3605
352	20250219	135400	3568549640	1966	1970	1970	1966	6393
353	20250219	135300	3555975557	1967	1968	1968	1967	10304
354	20250219	135200	3535698925	1968	1972	1973	1968	4414
355	20250219	135100	3527000933	1972	1979	1979	1971	6076
356	20250219	135000	3515010299	1978	1967	1979	1966	3759
357	20250219	134900	3507596002	1966	1973	1973	1966	6956
358	20250219	134800	3493911457	1973	1971	1973	1967	3933
359	20250219	134700	3486166324	1973	1979	1984	1970	35623
360	20250219	134600	3415802127	1979	1981	1984	1977	11433
361	20250219	134500	3393166984	1981	1974	1996	1967	32208
362	20250219	134400	3329255109	1968	1966	1978	1966	8848
363	20250219	134300	3311793420	1966	1979	1979	1966	26553
364	20250219	134200	3259396669	1979	1981	1981	1973	5664
365	20250219	134100	3248193752	1981	1970	1982	1961	21915
366	20250219	134000	3204949243	1963	1961	1983	1958	57755
367	20250219	133900	3091446443	1964	1966	1972	1956	57858
368	20250219	133800	2977788116	1966	1990	1992	1960	98836
369	20250219	133700	2782730626	1990	2020	2030	1985	118933
370	20250219	133600	2544677364	2020	2035	2045	2000	123209
371	20250219	133500	2295945894	2035	2030	2045	2000	283386
372	20250219	133400	1722876279	2025	1992	2040	1989	362714
373	20250219	133300	990135157	1994	1956	2010	1956	133512
374	20250219	133200	724668194	1956	1953	1956	1953	3840
375	20250219	133100	717157268	1947	1947	1947	1947	10
376	20250219	133000	717137798	1953	1947	1953	1947	175
377	20250219	132900	716796623	1953	1953	1953	1953	0
378	20250219	132800	716796623	1953	1953	1953	1953	88
379	20250219	132700	716624759	1947	1947	1947	1947	2501
380	20250219	132600	711755312	1953	1953	1953	1953	100
381	20250219	132500	711560012	1947	1947	1947	1947	3786
382	20250219	132400	704188670	1947	1947	1947	1947	0
383	20250219	132300	704188670	1947	1947	1947	1947	97
384	20250219	132200	703999811	1947	1947	1947	1947	0
385	20250219	132100	703999811	1947	1947	1947	1947	0
386	20250219	132000	703999811	1947	1947	1947	1947	0
387	20250219	131900	703999811	1947	1947	1947	1947	2
388	20250219	131800	703995917	1947	1947	1947	1947	0
389	20250219	131700	703995917	1947	1947	1947	1947	20
390	20250219	131600	703956977	1946	1956	1956	1946	9020
391	20250219	131500	686396592	1948	1948	1948	1948	0
392	20250219	131400	686396592	1948	1950	1950	1948	4913
393	20250219	131300	676824261	1950	1950	1950	1950	500
394	20250219	131200	675849261	1950	1950	1950	1950	1
395	20250219	131100	675847311	1956	1956	1956	1956	1957
396	20250219	131000	672019419	1956	1956	1956	1956	0
397	20250219	130900	672019419	1956	1956	1956	1956	0
398	20250219	130800	672019419	1956	1956	1956	1956	0
399	20250219	130700	672019419	1956	1956	1956	1956	104
400	20250219	130600	671815995	1956	1956	1956	1956	191
401	20250219	130500	671442399	1956	1954	1956	1954	741
402	20250219	130400	669993797	1947	1947	1947	1947	345
403	20250219	130300	669322082	1954	1954	1954	1954	1
404	20250219	130200	669320128	1947	1947	1947	1947	0
405	20250219	130100	669320128	1947	1947	1947	1947	100
406	20250219	130000	669125428	1947	1947	1947	1947	230
407	20250219	125900	668677618	1947	1947	1947	1947	51
408	20250219	125800	668578321	1946	1948	1948	1946	2651
409	20250219	125700	663416668	1946	1946	1946	1946	0
410	20250219	125600	663416668	1946	1946	1946	1946	0
411	20250219	125500	663416668	1946	1948	1948	1946	5000
412	20250219	125400	653682264	1948	1949	1949	1948	2393
413	20250219	125300	649020648	1948	1948	1948	1948	69
414	20250219	125200	648886236	1954	1954	1954	1954	0
415	20250219	125100	648886236	1954	1954	1954	1954	1
416	20250219	125000	648884282	1947	1947	1947	1947	100
417	20250219	124900	648689582	1947	1948	1948	1947	4300
418	20250219	124800	640317324	1948	1952	1952	1948	3748
419	20250219	124700	633011157	1952	1952	1952	1952	0
420	20250219	124600	633011157	1952	1952	1952	1952	0
421	20250219	124500	633011157	1952	1952	1952	1952	0
422	20250219	124400	633011157	1952	1952	1952	1952	0
423	20250219	124300	633011157	1952	1953	1953	1952	123
424	20250219	124200	632771011	1954	1954	1954	1954	0
425	20250219	124100	632771011	1954	1954	1954	1954	0
426	20250219	124000	632771011	1954	1954	1954	1954	0
427	20250219	123900	632771011	1954	1954	1954	1954	140
428	20250219	123800	632497451	1954	1954	1954	1954	23
429	20250219	123700	632452509	1954	1954	1954	1954	0
430	20250219	123600	632452509	1954	1952	1954	1952	1708
431	20250219	123500	629118264	1952	1952	1952	1952	20
432	20250219	123400	629079224	1950	1950	1950	1950	1
433	20250219	123300	629077274	1950	1950	1950	1950	12
434	20250219	123200	629053874	1950	1950	1950	1950	1
435	20250219	123100	629051924	1950	1950	1950	1950	101
436	20250219	123000	628854974	1949	1949	1949	1949	451
437	20250219	122900	627975975	1951	1951	1951	1951	10
438	20250219	122800	627956465	1953	1953	1953	1953	0
439	20250219	122700	627956465	1953	1948	1953	1948	694
440	20250219	122600	626601098	1948	1955	1955	1948	5502
441	20250219	122500	615882445	1955	1955	1955	1955	0
442	20250219	122400	615882445	1955	1956	1956	1955	3
443	20250219	122300	615876579	1951	1951	1951	1951	0
444	20250219	122200	615876579	1951	1951	1951	1951	1
445	20250219	122100	615874628	1949	1951	1951	1949	2668
446	20250219	122000	610674676	1950	1953	1953	1950	1112
447	20250219	121900	608505670	1953	1955	1955	1953	92
448	20250219	121800	608325872	1950	1956	1956	1950	2772
449	20250219	121700	602919923	1956	1950	1956	1950	153
450	20250219	121600	602620667	1950	1950	1950	1950	0
451	20250219	121500	602620667	1950	1950	1950	1950	1967
452	20250219	121400	598785017	1950	1956	1956	1950	101
453	20250219	121300	598588061	1950	1951	1951	1950	700
454	20250219	121200	597222961	1950	1954	1954	1950	4000
455	20250219	121100	589422151	1960	1960	1960	1960	2050
456	20250219	121000	585404151	1960	1959	1960	1959	1000
457	20250219	120900	583444567	1960	1960	1960	1960	2
458	20250219	120800	583440647	1960	1960	1960	1960	0
459	20250219	120700	583440647	1960	1960	1960	1960	4
460	20250219	120600	583432807	1955	1960	1960	1955	1008
461	20250219	120500	581462127	1960	1959	1960	1959	963
462	20250219	120400	579575604	1955	1955	1955	1955	360
463	20250219	120300	578871804	1960	1960	1960	1960	0
464	20250219	120200	578871804	1960	1960	1960	1960	1206
465	20250219	120100	576508044	1961	1961	1961	1961	0
466	20250219	120000	576508044	1961	1961	1961	1961	100
467	20250219	115900	576311944	1961	1961	1961	1961	0
468	20250219	115800	576311944	1961	1961	1961	1961	1
469	20250219	115700	576309983	1953	1961	1962	1952	5913
470	20250219	115600	564747448	1960	1956	1960	1956	6653
471	20250219	115500	551711014	1956	1956	1956	1956	1
472	20250219	115400	551709058	1950	1953	1953	1950	4000
473	20250219	115300	543908358	1951	1951	1951	1951	0
474	20250219	115200	543908358	1951	1951	1951	1951	0
475	20250219	115100	543908358	1951	1951	1951	1951	0
476	20250219	115000	543908358	1951	1951	1951	1951	0
477	20250219	114900	543908358	1951	1951	1951	1950	1306
478	20250219	114800	541360510	1951	1951	1951	1951	500
479	20250219	114700	540385010	1952	1951	1952	1951	30
480	20250219	114600	540326451	1951	1951	1951	1951	500
481	20250219	114500	539350951	1951	1951	1951	1951	122
482	20250219	114400	539112929	1952	1955	1955	1952	474
483	20250219	114300	538187674	1954	1954	1954	1954	0
484	20250219	114200	538187674	1954	1954	1954	1954	0
485	20250219	114100	538187674	1954	1954	1954	1954	0
486	20250219	114000	538187674	1954	1954	1954	1954	0
487	20250219	113900	538187674	1954	1954	1954	1954	0
488	20250219	113800	538187674	1954	1954	1954	1954	286
489	20250219	113700	537628830	1955	1955	1955	1955	0
490	20250219	113600	537628830	1955	1955	1955	1955	999
491	20250219	113500	535675785	1957	1955	1957	1955	2
492	20250219	113400	535671873	1957	1957	1957	1957	1
493	20250219	113300	535669916	1954	1954	1954	1954	1
494	20250219	113200	535667962	1954	1957	1957	1954	3
495	20250219	113100	535662097	1954	1957	1957	1954	653
496	20250219	113000	534386132	1958	1958	1958	1958	1
497	20250219	112900	534384174	1954	1954	1954	1954	2
498	20250219	112800	534380266	1954	1954	1954	1954	5
499	20250219	112700	534370496	1954	1954	1954	1954	0
500	20250219	112600	534370496	1954	1954	1954	1954	0
501	20250219	112500	534370496	1954	1954	1954	1952	1002
502	20250219	112400	532413385	1954	1954	1954	1954	0
503	20250219	112300	532413385	1954	1954	1954	1954	0
504	20250219	112200	532413385	1954	1954	1954	1954	20
505	20250219	112100	532374305	1954	1954	1954	1954	500
506	20250219	112000	531397305	1953	1953	1953	1953	0
507	20250219	111900	531397305	1953	1959	1959	1953	2756
508	20250219	111800	526011258	1959	1959	1959	1959	10
509	20250219	111700	525991668	1960	1959	1960	1958	188
510	20250219	111600	525623475	1959	1959	1959	1959	49
511	20250219	111500	525527484	1961	1961	1961	1961	0
512	20250219	111400	525527484	1961	1960	1961	1960	198
513	20250219	111300	525139211	1960	1960	1960	1960	98
514	20250219	111200	524947131	1956	1956	1959	1956	513
515	20250219	111100	523943686	1958	1958	1958	1958	255
516	20250219	111000	523444396	1958	1959	1959	1958	241
517	20250219	110900	522972282	1958	1958	1958	1958	303
518	20250219	110800	522379008	1958	1958	1958	1958	200
519	20250219	110700	521987408	1959	1959	1959	1959	17
520	20250219	110600	521954105	1959	1959	1959	1959	19
521	20250219	110500	521916884	1958	1958	1958	1958	0
522	20250219	110400	521916884	1958	1956	1958	1955	1470
523	20250219	110300	519042805	1956	1956	1956	1956	0
524	20250219	110200	519042805	1956	1956	1956	1956	0
525	20250219	110100	519042805	1956	1956	1956	1956	0
526	20250219	110000	519042805	1956	1958	1958	1956	57
527	20250219	105900	518931279	1958	1960	1960	1958	186
528	20250219	105800	518566969	1960	1960	1960	1960	0
529	20250219	105700	518566969	1960	1958	1960	1958	8
530	20250219	105600	518551301	1958	1963	1963	1958	2942
531	20250219	105500	512788093	1964	1964	1964	1963	138
532	20250219	105400	512517064	1964	1964	1964	1964	0
533	20250219	105300	512517064	1964	1960	1964	1960	9756
534	20250219	105200	493377376	1958	1959	1959	1958	581
535	20250219	105100	492239370	1964	1964	1964	1958	154
536	20250219	105000	491937226	1966	1960	1966	1960	10245
537	20250219	104900	471824031	1960	1960	1961	1958	3748
538	20250219	104800	464478478	1960	1959	1960	1959	1100
539	20250219	104700	462323022	1959	1959	1960	1959	1653
540	20250219	104600	459083697	1959	1955	1959	1955	6704
541	20250219	104500	445960938	1952	1952	1952	1952	100
542	20250219	104400	445765738	1952	1953	1955	1952	2162
543	20250219	104300	441542254	1952	1949	1952	1949	1234
544	20250219	104200	439135349	1952	1949	1952	1949	190
545	20250219	104100	438764739	1953	1951	1953	1951	724
546	20250219	104000	437350769	1951	1951	1952	1951	4721
547	20250219	103900	428139764	1951	1951	1951	1951	620
548	20250219	103800	426930144	1951	1950	1951	1945	462
549	20250219	103700	426029184	1950	1949	1950	1949	2161
550	20250219	103600	421816249	1945	1945	1945	1945	10
551	20250219	103500	421796799	1945	1945	1945	1945	0
552	20250219	103400	421796799	1945	1945	1945	1945	1054
553	20250219	103300	419746769	1949	1949	1949	1949	1
554	20250219	103200	419744820	1945	1947	1947	1945	269
555	20250219	103100	419221267	1949	1949	1949	1949	1
556	20250219	103000	419219318	1949	1950	1950	1949	5
557	20250219	102900	419209572	1950	1949	1950	1949	186
558	20250219	102800	418846920	1947	1947	1947	1947	1
559	20250219	102700	418844973	1947	1948	1949	1947	699
560	20250219	102600	417483419	1949	1949	1949	1949	157
561	20250219	102500	417177426	1949	1949	1949	1949	11
562	20250219	102400	417155987	1949	1950	1951	1949	8706
563	20250219	102300	400179278	1950	1955	1955	1950	1481
564	20250219	102200	397291124	1955	1955	1955	1955	0
565	20250219	102100	397291124	1955	1954	1955	1954	671
566	20250219	102000	395979908	1953	1953	1953	1953	7
567	20250219	101900	395966237	1954	1954	1954	1954	4
568	20250219	101800	395958421	1954	1956	1956	1954	43
569	20250219	101700	395874353	1957	1960	1960	1957	1012
570	20250219	101600	393890860	1960	1960	1960	1948	788
571	20250219	101500	392352560	1961	1955	1961	1955	2409
572	20250219	101400	387639875	1940	1952	1961	1940	28721
573	20250219	101300	331536550	1952	1952	1952	1952	100
574	20250219	101200	331341350	1952	1951	1952	1951	356
575	20250219	101100	330646574	1951	1952	1952	1951	501
576	20250219	101000	329669122	1950	1950	1951	1950	269
577	20250219	100900	329144544	1950	1950	1950	1950	1998
578	20250219	100800	325248444	1950	1954	1954	1950	1713
579	20250219	100700	321902638	1954	1953	1954	1953	502
580	20250219	100600	320922231	1950	1951	1954	1940	3513
581	20250219	100500	314093123	1954	1950	1954	1950	5783
582	20250219	100400	302809523	1950	1948	1950	1948	1130
583	20250219	100300	300607325	1948	1942	1948	1942	4265
584	20250219	100200	292302991	1942	1942	1942	1942	1227
585	20250219	100100	289920157	1943	1943	1943	1943	2
586	20250219	100000	289916271	1944	1944	1944	1944	200
587	20250219	095900	289527471	1942	1942	1942	1942	260
588	20250219	095800	289022551	1942	1943	1943	1942	4
589	20250219	095700	289014781	1944	1944	1944	1944	0
590	20250219	095600	289014781	1944	1944	1944	1944	0
591	20250219	095500	289014781	1944	1947	1947	1944	856
592	20250219	095400	287350714	1945	1946	1947	1945	1254
593	20250219	095300	284909914	1941	1941	1941	1940	332
594	20250219	095200	284265588	1946	1945	1946	1945	5119
595	20250219	095100	274308021	1943	1943	1943	1943	1100
596	20250219	095000	272170721	1938	1938	1938	1938	260
597	20250219	094900	271666841	1938	1942	1942	1938	6272
598	20250219	094800	259504903	1942	1942	1942	1942	1842
599	20250219	094700	255927739	1942	1941	1942	1940	132
600	20250219	094600	255671472	1942	1947	1947	1942	3309
601	20250219	094500	249239539	1948	1948	1949	1947	101
602	20250219	094400	249042791	1949	1944	1949	1944	7644
603	20250219	094300	234165749	1943	1941	1943	1941	1294
604	20250219	094200	231652475	1941	1941	1942	1941	1091
605	20250219	094100	229534843	1940	1940	1940	1940	0
606	20250219	094000	229534843	1940	1940	1940	1938	691
607	20250219	093900	228195357	1941	1940	1941	1940	1368
608	20250219	093800	225541205	1938	1938	1938	1938	109
609	20250219	093700	225329963	1938	1939	1939	1938	80
610	20250219	093600	225174844	1939	1938	1939	1936	5061
611	20250219	093500	215370549	1939	1939	1939	1939	141
612	20250219	093400	215097150	1942	1936	1942	1936	19
613	20250219	093300	215060275	1936	1937	1937	1936	3000
614	20250219	093200	209251416	1942	1942	1942	1942	2
615	20250219	093100	209247532	1942	1939	1942	1939	573
616	20250219	093000	208135364	1939	1942	1942	1937	358
617	20250219	092900	207441469	1942	1942	1942	1942	0
618	20250219	092800	207441469	1942	1942	1942	1940	1602
619	20250219	092700	204332018	1943	1944	1945	1943	3635
620	20250219	092600	197263562	1945	1944	1946	1943	814
621	20250219	092500	195680479	1945	1942	1946	1942	324
622	20250219	092400	195050197	1940	1940	1940	1940	635
623	20250219	092300	193818297	1940	1942	1942	1938	2249
624	20250219	092200	189455035	1936	1940	1940	1936	350
625	20250219	092100	188777003	1944	1944	1944	1944	2000
626	20250219	092000	184889003	1940	1943	1943	1936	1220
627	20250219	091900	182523811	1936	1936	1936	1936	211
628	20250219	091800	182115315	1936	1936	1936	1936	23
629	20250219	091700	182070787	1936	1936	1936	1936	700
630	20250219	091600	180715587	1936	1936	1936	1936	20
631	20250219	091500	180676867	1936	1938	1938	1936	1008
632	20250219	091400	178724087	1938	1948	1948	1938	10437
633	20250219	091300	158452680	1948	1948	1948	1948	0
634	20250219	091200	158452680	1948	1944	1948	1944	1518
635	20250219	091100	155500627	1945	1948	1948	1945	689
636	20250219	091000	154159934	1950	1950	1950	1950	0
637	20250219	090900	154159934	1950	1952	1952	1943	1410
638	20250219	090800	151414201	1954	1943	1954	1943	1185
639	20250219	090700	149104948	1943	1943	1944	1943	1763
640	20250219	090600	145679116	1943	1948	1948	1943	4041
641	20250219	090500	137811591	1948	1956	1957	1948	6898
642	20250219	090400	124342865	1949	1960	1960	1949	4691
643	20250219	090300	115178171	1960	1952	1964	1944	9996
644	20250219	090200	95585684	1953	1927	1953	1927	33249
645	20250219	090100	31149970	1927	1937	1937	1927	784
646	20250219	090000	29639092	1938	1940	1940	1938	15278