KissMeData/238090/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	205400	91493648	1945	1945	1945	1945	2954
3	20250213	205300	91493648	1945	1945	1945	1945	0
4	20250213	205200	91493648	1945	1945	1945	1945	0
5	20250213	205100	91493648	1945	1945	1945	1945	0
6	20250213	205000	91493648	1945	1945	1945	1945	0
7	20250213	204900	91493648	1945	1945	1945	1945	0
8	20250213	204800	91493648	1945	1945	1945	1945	0
9	20250213	204700	91493648	1945	1945	1945	1945	0
10	20250213	204600	91493648	1945	1945	1945	1945	0
11	20250213	204500	91493648	1945	1945	1945	1945	0
12	20250213	204400	91493648	1945	1945	1945	1945	0
13	20250213	204300	91493648	1945	1945	1945	1945	0
14	20250213	204200	91493648	1945	1945	1945	1945	0
15	20250213	204100	91493648	1945	1945	1945	1945	0
16	20250213	204000	91493648	1945	1945	1945	1945	0
17	20250213	203900	91493648	1945	1945	1945	1945	0
18	20250213	203800	91493648	1945	1945	1945	1945	0
19	20250213	203700	91493648	1945	1945	1945	1945	0
20	20250213	203600	91493648	1945	1945	1945	1945	0
21	20250213	203500	91493648	1945	1945	1945	1945	0
22	20250213	203400	91493648	1945	1945	1945	1945	0
23	20250213	203300	91493648	1945	1945	1945	1945	0
24	20250213	203200	91493648	1945	1945	1945	1945	0
25	20250213	203100	91493648	1945	1945	1945	1945	0
26	20250213	203000	91493648	1945	1945	1945	1945	0
27	20250213	202900	91493648	1945	1945	1945	1945	0
28	20250213	202800	91493648	1945	1945	1945	1945	0
29	20250213	202700	91493648	1945	1945	1945	1945	0
30	20250213	202600	91493648	1945	1945	1945	1945	0
31	20250213	202500	91493648	1945	1945	1945	1945	0
32	20250213	202400	91493648	1945	1945	1945	1945	2954
33	20250213	202300	91493648	1945	1945	1945	1945	0
34	20250213	202200	91493648	1945	1945	1945	1945	0
35	20250213	202100	91493648	1945	1945	1945	1945	0
36	20250213	202000	91493648	1945	1945	1945	1945	0
37	20250213	201900	91493648	1945	1945	1945	1945	0
38	20250213	201800	91493648	1945	1945	1945	1945	0
39	20250213	201700	91493648	1945	1945	1945	1945	0
40	20250213	201600	91493648	1945	1945	1945	1945	0
41	20250213	201500	91493648	1945	1945	1945	1945	0
42	20250213	201400	91493648	1945	1945	1945	1945	0
43	20250213	201300	91493648	1945	1945	1945	1945	0
44	20250213	201200	91493648	1945	1945	1945	1945	0
45	20250213	201100	91493648	1945	1945	1945	1945	0
46	20250213	201000	91493648	1945	1945	1945	1945	0
47	20250213	200900	91493648	1945	1945	1945	1945	0
48	20250213	200800	91493648	1945	1945	1945	1945	0
49	20250213	200700	91493648	1945	1945	1945	1945	0
50	20250213	200600	91493648	1945	1945	1945	1945	0
51	20250213	200500	91493648	1945	1945	1945	1945	0
52	20250213	200400	91493648	1945	1945	1945	1945	0
53	20250213	200300	91493648	1945	1945	1945	1945	0
54	20250213	200200	91493648	1945	1945	1945	1945	0
55	20250213	200100	91493648	1945	1945	1945	1945	0
56	20250213	200000	91493648	1945	1945	1945	1945	0
57	20250213	195900	91493648	1945	1945	1945	1945	0
58	20250213	195800	91493648	1945	1945	1945	1945	0
59	20250213	195700	91493648	1945	1945	1945	1945	0
60	20250213	195600	91493648	1945	1945	1945	1945	0
61	20250213	195500	91493648	1945	1945	1945	1945	0
62	20250213	195400	91493648	1945	1945	1945	1945	2954
63	20250213	195300	91493648	1945	1945	1945	1945	0
64	20250213	195200	91493648	1945	1945	1945	1945	0
65	20250213	195100	91493648	1945	1945	1945	1945	0
66	20250213	195000	91493648	1945	1945	1945	1945	0
67	20250213	194900	91493648	1945	1945	1945	1945	0
68	20250213	194800	91493648	1945	1945	1945	1945	0
69	20250213	194700	91493648	1945	1945	1945	1945	0
70	20250213	194600	91493648	1945	1945	1945	1945	0
71	20250213	194500	91493648	1945	1945	1945	1945	0
72	20250213	194400	91493648	1945	1945	1945	1945	0
73	20250213	194300	91493648	1945	1945	1945	1945	0
74	20250213	194200	91493648	1945	1945	1945	1945	0
75	20250213	194100	91493648	1945	1945	1945	1945	0
76	20250213	194000	91493648	1945	1945	1945	1945	0
77	20250213	193900	91493648	1945	1945	1945	1945	0
78	20250213	193800	91493648	1945	1945	1945	1945	0
79	20250213	193700	91493648	1945	1945	1945	1945	0
80	20250213	193600	91493648	1945	1945	1945	1945	0
81	20250213	193500	91493648	1945	1945	1945	1945	0
82	20250213	193400	91493648	1945	1945	1945	1945	0
83	20250213	193300	91493648	1945	1945	1945	1945	0
84	20250213	193200	91493648	1945	1945	1945	1945	0
85	20250213	193100	91493648	1945	1945	1945	1945	0
86	20250213	193000	91493648	1945	1945	1945	1945	0
87	20250213	192900	91493648	1945	1945	1945	1945	0
88	20250213	192800	91493648	1945	1945	1945	1945	0
89	20250213	192700	91493648	1945	1945	1945	1945	0
90	20250213	192600	91493648	1945	1945	1945	1945	0
91	20250213	192500	91493648	1945	1945	1945	1945	0
92	20250213	192400	91493648	1945	1945	1945	1945	2954
93	20250213	192300	91493648	1945	1945	1945	1945	0
94	20250213	192200	91493648	1945	1945	1945	1945	0
95	20250213	192100	91493648	1945	1945	1945	1945	0
96	20250213	192000	91493648	1945	1945	1945	1945	0
97	20250213	191900	91493648	1945	1945	1945	1945	0
98	20250213	191800	91493648	1945	1945	1945	1945	0
99	20250213	191700	91493648	1945	1945	1945	1945	0
100	20250213	191600	91493648	1945	1945	1945	1945	0
101	20250213	191500	91493648	1945	1945	1945	1945	0
102	20250213	191400	91493648	1945	1945	1945	1945	0
103	20250213	191300	91493648	1945	1945	1945	1945	0
104	20250213	191200	91493648	1945	1945	1945	1945	0
105	20250213	191100	91493648	1945	1945	1945	1945	0
106	20250213	191000	91493648	1945	1945	1945	1945	0
107	20250213	190900	91493648	1945	1945	1945	1945	0
108	20250213	190800	91493648	1945	1945	1945	1945	0
109	20250213	190700	91493648	1945	1945	1945	1945	0
110	20250213	190600	91493648	1945	1945	1945	1945	0
111	20250213	190500	91493648	1945	1945	1945	1945	0
112	20250213	190400	91493648	1945	1945	1945	1945	0
113	20250213	190300	91493648	1945	1945	1945	1945	0
114	20250213	190200	91493648	1945	1945	1945	1945	0
115	20250213	190100	91493648	1945	1945	1945	1945	0
116	20250213	190000	91493648	1945	1945	1945	1945	0
117	20250213	185900	91493648	1945	1945	1945	1945	0
118	20250213	185800	91493648	1945	1945	1945	1945	0
119	20250213	185700	91493648	1945	1945	1945	1945	0
120	20250213	185600	91493648	1945	1945	1945	1945	0
121	20250213	185500	91493648	1945	1945	1945	1945	0
122	20250213	185400	91493648	1945	1945	1945	1945	2954
123	20250213	185300	91493648	1945	1945	1945	1945	0
124	20250213	185200	91493648	1945	1945	1945	1945	0
125	20250213	185100	91493648	1945	1945	1945	1945	0
126	20250213	185000	91493648	1945	1945	1945	1945	0
127	20250213	184900	91493648	1945	1945	1945	1945	0
128	20250213	184800	91493648	1945	1945	1945	1945	0
129	20250213	184700	91493648	1945	1945	1945	1945	0
130	20250213	184600	91493648	1945	1945	1945	1945	0
131	20250213	184500	91493648	1945	1945	1945	1945	0
132	20250213	184400	91493648	1945	1945	1945	1945	0
133	20250213	184300	91493648	1945	1945	1945	1945	0
134	20250213	184200	91493648	1945	1945	1945	1945	0
135	20250213	184100	91493648	1945	1945	1945	1945	0
136	20250213	184000	91493648	1945	1945	1945	1945	0
137	20250213	183900	91493648	1945	1945	1945	1945	0
138	20250213	183800	91493648	1945	1945	1945	1945	0
139	20250213	183700	91493648	1945	1945	1945	1945	0
140	20250213	183600	91493648	1945	1945	1945	1945	0
141	20250213	183500	91493648	1945	1945	1945	1945	0
142	20250213	183400	91493648	1945	1945	1945	1945	0
143	20250213	183300	91493648	1945	1945	1945	1945	0
144	20250213	183200	91493648	1945	1945	1945	1945	0
145	20250213	183100	91493648	1945	1945	1945	1945	0
146	20250213	183000	91493648	1945	1945	1945	1945	0
147	20250213	182900	91493648	1945	1945	1945	1945	0
148	20250213	182800	91493648	1945	1945	1945	1945	0
149	20250213	182700	91493648	1945	1945	1945	1945	0
150	20250213	182600	91493648	1945	1945	1945	1945	0
151	20250213	182500	91493648	1945	1945	1945	1945	0
152	20250213	182400	91493648	1945	1945	1945	1945	2954
153	20250213	182300	91493648	1945	1945	1945	1945	0
154	20250213	182200	91493648	1945	1945	1945	1945	0
155	20250213	182100	91493648	1945	1945	1945	1945	0
156	20250213	182000	91493648	1945	1945	1945	1945	0
157	20250213	181900	91493648	1945	1945	1945	1945	0
158	20250213	181800	91493648	1945	1945	1945	1945	0
159	20250213	181700	91493648	1945	1945	1945	1945	0
160	20250213	181600	91493648	1945	1945	1945	1945	0
161	20250213	181500	91493648	1945	1945	1945	1945	0
162	20250213	181400	91493648	1945	1945	1945	1945	0
163	20250213	181300	91493648	1945	1945	1945	1945	0
164	20250213	181200	91493648	1945	1945	1945	1945	0
165	20250213	181100	91493648	1945	1945	1945	1945	0
166	20250213	181000	91493648	1945	1945	1945	1945	0
167	20250213	180900	91493648	1945	1945	1945	1945	0
168	20250213	180800	91493648	1945	1945	1945	1945	0
169	20250213	180700	91493648	1945	1945	1945	1945	0
170	20250213	180600	91493648	1945	1945	1945	1945	0
171	20250213	180500	91493648	1945	1945	1945	1945	0
172	20250213	180400	91493648	1945	1945	1945	1945	0
173	20250213	180300	91493648	1945	1945	1945	1945	0
174	20250213	180200	91493648	1945	1945	1945	1945	0
175	20250213	180100	91493648	1945	1945	1945	1945	0
176	20250213	180000	91493648	1945	1945	1945	1945	0
177	20250213	175900	91493648	1945	1945	1945	1945	0
178	20250213	175800	91493648	1945	1945	1945	1945	0
179	20250213	175700	91493648	1945	1945	1945	1945	0
180	20250213	175600	91493648	1945	1945	1945	1945	0
181	20250213	175500	91493648	1945	1945	1945	1945	0
182	20250213	175400	91493648	1945	1945	1945	1945	2954
183	20250213	175300	91493648	1945	1945	1945	1945	0
184	20250213	175200	91493648	1945	1945	1945	1945	0
185	20250213	175100	91493648	1945	1945	1945	1945	0
186	20250213	175000	91493648	1945	1945	1945	1945	0
187	20250213	174900	91493648	1945	1945	1945	1945	0
188	20250213	174800	91493648	1945	1945	1945	1945	0
189	20250213	174700	91493648	1945	1945	1945	1945	0
190	20250213	174600	91493648	1945	1945	1945	1945	0
191	20250213	174500	91493648	1945	1945	1945	1945	0
192	20250213	174400	91493648	1945	1945	1945	1945	0
193	20250213	174300	91493648	1945	1945	1945	1945	0
194	20250213	174200	91493648	1945	1945	1945	1945	0
195	20250213	174100	91493648	1945	1945	1945	1945	0
196	20250213	174000	91493648	1945	1945	1945	1945	0
197	20250213	173900	91493648	1945	1945	1945	1945	0
198	20250213	173800	91493648	1945	1945	1945	1945	0
199	20250213	173700	91493648	1945	1945	1945	1945	0
200	20250213	173600	91493648	1945	1945	1945	1945	0
201	20250213	173500	91493648	1945	1945	1945	1945	0
202	20250213	173400	91493648	1945	1945	1945	1945	0
203	20250213	173300	91493648	1945	1945	1945	1945	0
204	20250213	173200	91493648	1945	1945	1945	1945	0
205	20250213	173100	91493648	1945	1945	1945	1945	0
206	20250213	173000	91493648	1945	1945	1945	1945	0
207	20250213	172900	91493648	1945	1945	1945	1945	0
208	20250213	172800	91493648	1945	1945	1945	1945	0
209	20250213	172700	91493648	1945	1945	1945	1945	0
210	20250213	172600	91493648	1945	1945	1945	1945	0
211	20250213	172500	91493648	1945	1945	1945	1945	0
212	20250213	172400	91493648	1945	1945	1945	1945	2954
213	20250213	172300	91493648	1945	1945	1945	1945	0
214	20250213	172200	91493648	1945	1945	1945	1945	0
215	20250213	172100	91493648	1945	1945	1945	1945	0
216	20250213	172000	91493648	1945	1945	1945	1945	0
217	20250213	171900	91493648	1945	1945	1945	1945	0
218	20250213	171800	91493648	1945	1945	1945	1945	0
219	20250213	171700	91493648	1945	1945	1945	1945	0
220	20250213	171600	91493648	1945	1945	1945	1945	0
221	20250213	171500	91493648	1945	1945	1945	1945	0
222	20250213	171400	91493648	1945	1945	1945	1945	0
223	20250213	171300	91493648	1945	1945	1945	1945	0
224	20250213	171200	91493648	1945	1945	1945	1945	0
225	20250213	171100	91493648	1945	1945	1945	1945	0
226	20250213	171000	91493648	1945	1945	1945	1945	0
227	20250213	170900	91493648	1945	1945	1945	1945	0
228	20250213	170800	91493648	1945	1945	1945	1945	0
229	20250213	170700	91493648	1945	1945	1945	1945	0
230	20250213	170600	91493648	1945	1945	1945	1945	0
231	20250213	170500	91493648	1945	1945	1945	1945	0
232	20250213	170400	91493648	1945	1945	1945	1945	0
233	20250213	170300	91493648	1945	1945	1945	1945	0
234	20250213	170200	91493648	1945	1945	1945	1945	0
235	20250213	170100	91493648	1945	1945	1945	1945	0
236	20250213	170000	91493648	1945	1945	1945	1945	0
237	20250213	165900	91493648	1945	1945	1945	1945	0
238	20250213	165800	91493648	1945	1945	1945	1945	0
239	20250213	165700	91493648	1945	1945	1945	1945	0
240	20250213	165600	91493648	1945	1945	1945	1945	0
241	20250213	165500	91493648	1945	1945	1945	1945	0
242	20250213	165400	91493648	1945	1945	1945	1945	2954
243	20250213	165300	91493648	1945	1945	1945	1945	0
244	20250213	165200	91493648	1945	1945	1945	1945	0
245	20250213	165100	91493648	1945	1945	1945	1945	0
246	20250213	165000	91493648	1945	1945	1945	1945	0
247	20250213	164900	91493648	1945	1945	1945	1945	0
248	20250213	164800	91493648	1945	1945	1945	1945	0
249	20250213	164700	91493648	1945	1945	1945	1945	0
250	20250213	164600	91493648	1945	1945	1945	1945	0
251	20250213	164500	91493648	1945	1945	1945	1945	0
252	20250213	164400	91493648	1945	1945	1945	1945	0
253	20250213	164300	91493648	1945	1945	1945	1945	0
254	20250213	164200	91493648	1945	1945	1945	1945	0
255	20250213	164100	91493648	1945	1945	1945	1945	0
256	20250213	164000	91493648	1945	1945	1945	1945	0
257	20250213	163900	91493648	1945	1945	1945	1945	0
258	20250213	163800	91493648	1945	1945	1945	1945	0
259	20250213	163700	91493648	1945	1945	1945	1945	0
260	20250213	163600	91493648	1945	1945	1945	1945	0
261	20250213	163500	91493648	1945	1945	1945	1945	0
262	20250213	163400	91493648	1945	1945	1945	1945	0
263	20250213	163300	91493648	1945	1945	1945	1945	0
264	20250213	163200	91493648	1945	1945	1945	1945	0
265	20250213	163100	91493648	1945	1945	1945	1945	0
266	20250213	163000	91493648	1945	1945	1945	1945	0
267	20250213	162900	91493648	1945	1945	1945	1945	0
268	20250213	162800	91493648	1945	1945	1945	1945	0
269	20250213	162700	91493648	1945	1945	1945	1945	0
270	20250213	162600	91493648	1945	1945	1945	1945	0
271	20250213	162500	91493648	1945	1945	1945	1945	0
272	20250213	162400	91493648	1945	1945	1945	1945	2954
273	20250213	162300	91493648	1945	1945	1945	1945	0
274	20250213	162200	91493648	1945	1945	1945	1945	0
275	20250213	162100	91493648	1945	1945	1945	1945	0
276	20250213	162000	91493648	1945	1945	1945	1945	0
277	20250213	161900	91493648	1945	1945	1945	1945	0
278	20250213	161800	91493648	1945	1945	1945	1945	0
279	20250213	161700	91493648	1945	1945	1945	1945	0
280	20250213	161600	91493648	1945	1945	1945	1945	0
281	20250213	161500	91493648	1945	1945	1945	1945	0
282	20250213	161400	91493648	1945	1945	1945	1945	0
283	20250213	161300	91493648	1945	1945	1945	1945	0
284	20250213	161200	91493648	1945	1945	1945	1945	0
285	20250213	161100	91493648	1945	1945	1945	1945	0
286	20250213	161000	91493648	1945	1945	1945	1945	0
287	20250213	160900	91493648	1945	1945	1945	1945	0
288	20250213	160800	91493648	1945	1945	1945	1945	0
289	20250213	160700	91493648	1945	1945	1945	1945	0
290	20250213	160600	91493648	1945	1945	1945	1945	0
291	20250213	160500	91493648	1945	1945	1945	1945	0
292	20250213	160400	91493648	1945	1945	1945	1945	0
293	20250213	160300	91493648	1945	1945	1945	1945	0
294	20250213	160200	91493648	1945	1945	1945	1945	0
295	20250213	160100	91493648	1945	1945	1945	1945	0
296	20250213	160000	91493648	1945	1945	1945	1945	0
297	20250213	155900	91493648	1945	1945	1945	1945	0
298	20250213	155800	91493648	1945	1945	1945	1945	0
299	20250213	155700	91493648	1945	1945	1945	1945	0
300	20250213	155600	91493648	1945	1945	1945	1945	0
301	20250213	155500	91493648	1945	1945	1945	1945	0
302	20250213	155400	91493648	1945	1945	1945	1945	2954
303	20250213	155300	91493648	1945	1945	1945	1945	0
304	20250213	155200	91493648	1945	1945	1945	1945	0
305	20250213	155100	91493648	1945	1945	1945	1945	0
306	20250213	155000	91493648	1945	1945	1945	1945	0
307	20250213	154900	91493648	1945	1945	1945	1945	0
308	20250213	154800	91493648	1945	1945	1945	1945	0
309	20250213	154700	91493648	1945	1945	1945	1945	0
310	20250213	154600	91493648	1945	1945	1945	1945	0
311	20250213	154500	91493648	1945	1945	1945	1945	0
312	20250213	154400	91493648	1945	1945	1945	1945	0
313	20250213	154300	91493648	1945	1945	1945	1945	0
314	20250213	154200	91493648	1945	1945	1945	1945	0
315	20250213	154100	91493648	1945	1945	1945	1945	0
316	20250213	154000	91493648	1945	1945	1945	1945	0
317	20250213	153900	91493648	1945	1945	1945	1945	0
318	20250213	153800	91493648	1945	1945	1945	1945	0
319	20250213	153700	91493648	1945	1945	1945	1945	0
320	20250213	153600	91493648	1945	1945	1945	1945	0
321	20250213	153500	91493648	1945	1945	1945	1945	0
322	20250213	153400	91493648	1945	1945	1945	1945	0
323	20250213	153300	91493648	1945	1945	1945	1945	0
324	20250213	153200	91493648	1945	1945	1945	1945	0
325	20250213	153100	91493648	1945	1945	1945	1945	0
326	20250213	153000	91493648	1945	1945	1945	1945	2954
327	20250213	152900	85748118	1967	1967	1967	1967	0
328	20250213	152800	85748118	1967	1967	1967	1967	0
329	20250213	152700	85748118	1967	1967	1967	1967	0
330	20250213	152600	85748118	1967	1967	1967	1967	0
331	20250213	152500	85748118	1967	1967	1967	1967	0
332	20250213	152400	85748118	1967	1967	1967	1967	0
333	20250213	152300	85748118	1967	1967	1967	1967	0
334	20250213	152200	85748118	1967	1967	1967	1967	0
335	20250213	152100	85748118	1967	1967	1967	1967	0
336	20250213	152000	85748118	1967	1967	1967	1967	0
337	20250213	151900	85748118	1967	1967	1967	1965	17
338	20250213	151800	85714683	1969	1969	1969	1969	1
339	20250213	151700	85712714	1968	1968	1968	1968	13
340	20250213	151600	85687130	1969	1969	1969	1969	100
341	20250213	151500	85490230	1969	1969	1969	1969	0
342	20250213	151400	85490230	1969	1969	1969	1969	0
343	20250213	151300	85490230	1969	1968	1969	1968	6
344	20250213	151200	85478420	1969	1969	1969	1969	0
345	20250213	151100	85478420	1969	1969	1969	1969	0
346	20250213	151000	85478420	1969	1968	1969	1968	17
347	20250213	150900	85444954	1969	1969	1969	1969	26
348	20250213	150800	85393760	1969	1969	1969	1969	2
349	20250213	150700	85389822	1969	1969	1969	1969	0
350	20250213	150600	85389822	1969	1969	1969	1969	10
351	20250213	150500	85370132	1969	1969	1969	1969	0
352	20250213	150400	85370132	1969	1968	1969	1968	377
353	20250213	150300	84627913	1968	1968	1968	1968	0
354	20250213	150200	84627913	1968	1968	1968	1968	0
355	20250213	150100	84627913	1968	1968	1968	1968	0
356	20250213	150000	84627913	1968	1969	1969	1968	105
357	20250213	145900	84421271	1969	1969	1969	1969	2
358	20250213	145800	84417333	1968	1968	1968	1968	2
359	20250213	145700	84413397	1967	1965	1967	1965	7
360	20250213	145600	84399636	1965	1965	1965	1965	829
361	20250213	145500	82770651	1965	1965	1965	1965	2
362	20250213	145400	82766721	1965	1965	1965	1965	0
363	20250213	145300	82766721	1965	1965	1965	1965	31
364	20250213	145200	82705806	1965	1965	1965	1965	0
365	20250213	145100	82705806	1965	1965	1965	1965	1
366	20250213	145000	82703841	1965	1965	1965	1965	3
367	20250213	144900	82697946	1962	1964	1964	1962	20
368	20250213	144800	82658699	1964	1964	1964	1964	0
369	20250213	144700	82658699	1964	1964	1964	1964	244
370	20250213	144600	82179483	1964	1964	1964	1964	303
371	20250213	144500	81584391	1963	1963	1963	1963	0
372	20250213	144400	81584391	1963	1963	1963	1963	0
373	20250213	144300	81584391	1963	1963	1963	1963	9
374	20250213	144200	81566724	1963	1963	1963	1963	0
375	20250213	144100	81566724	1963	1963	1963	1963	0
376	20250213	144000	81566724	1963	1963	1963	1963	0
377	20250213	143900	81566724	1963	1963	1963	1963	0
378	20250213	143800	81566724	1963	1963	1963	1963	0
379	20250213	143700	81566724	1963	1963	1963	1963	0
380	20250213	143600	81566724	1963	1963	1963	1963	2
381	20250213	143500	81562798	1964	1964	1964	1964	0
382	20250213	143400	81562798	1964	1964	1964	1964	0
383	20250213	143300	81562798	1964	1964	1964	1964	0
384	20250213	143200	81562798	1964	1964	1964	1964	0
385	20250213	143100	81562798	1964	1962	1964	1962	100
386	20250213	143000	81366404	1963	1963	1963	1963	0
387	20250213	142900	81366404	1963	1963	1963	1963	0
388	20250213	142800	81366404	1963	1963	1963	1963	0
389	20250213	142700	81366404	1963	1963	1963	1963	0
390	20250213	142600	81366404	1963	1964	1964	1962	3
391	20250213	142500	81360515	1956	1962	1962	1956	1333
392	20250213	142400	78750574	1964	1964	1964	1964	0
393	20250213	142300	78750574	1964	1964	1964	1964	0
394	20250213	142200	78750574	1964	1964	1964	1964	5
395	20250213	142100	78740754	1962	1963	1963	1962	5
396	20250213	142000	78730940	1962	1962	1962	1962	0
397	20250213	141900	78730940	1962	1962	1962	1962	0
398	20250213	141800	78730940	1962	1962	1962	1962	0
399	20250213	141700	78730940	1962	1962	1962	1962	0
400	20250213	141600	78730940	1962	1962	1962	1962	0
401	20250213	141500	78730940	1962	1962	1962	1962	0
402	20250213	141400	78730940	1962	1962	1962	1962	0
403	20250213	141300	78730940	1962	1962	1962	1962	0
404	20250213	141200	78730940	1962	1962	1962	1962	0
405	20250213	141100	78730940	1962	1962	1962	1962	0
406	20250213	141000	78730940	1962	1962	1962	1962	0
407	20250213	140900	78730940	1962	1962	1962	1962	0
408	20250213	140800	78730940	1962	1962	1962	1962	0
409	20250213	140700	78730940	1962	1963	1963	1962	3
410	20250213	140600	78725052	1963	1963	1963	1963	1
411	20250213	140500	78723089	1960	1960	1960	1960	0
412	20250213	140400	78723089	1960	1960	1960	1960	0
413	20250213	140300	78723089	1960	1960	1960	1960	0
414	20250213	140200	78723089	1960	1963	1963	1960	20
415	20250213	140100	78683877	1964	1964	1964	1964	0
416	20250213	140000	78683877	1964	1964	1964	1964	0
417	20250213	135900	78683877	1964	1962	1964	1962	5
418	20250213	135800	78674061	1962	1962	1962	1962	0
419	20250213	135700	78674061	1962	1962	1962	1962	0
420	20250213	135600	78674061	1962	1962	1962	1962	1
421	20250213	135500	78672099	1962	1962	1962	1962	0
422	20250213	135400	78672099	1962	1962	1962	1962	2
423	20250213	135300	78668175	1963	1961	1963	1961	1512
424	20250213	135200	75703139	1965	1965	1965	1965	30
425	20250213	135100	75644189	1965	1965	1965	1965	0
426	20250213	135000	75644189	1965	1965	1965	1965	0
427	20250213	134900	75644189	1965	1965	1965	1965	0
428	20250213	134800	75644189	1965	1965	1965	1965	0
429	20250213	134700	75644189	1965	1965	1965	1965	0
430	20250213	134600	75644189	1965	1965	1965	1965	0
431	20250213	134500	75644189	1965	1965	1965	1965	1
432	20250213	134400	75642224	1964	1961	1964	1961	2532
433	20250213	134300	70676960	1961	1961	1961	1961	0
434	20250213	134200	70676960	1961	1961	1961	1961	0
435	20250213	134100	70676960	1961	1961	1961	1961	0
436	20250213	134000	70676960	1961	1961	1961	1961	0
437	20250213	133900	70676960	1961	1961	1961	1961	0
438	20250213	133800	70676960	1961	1961	1961	1961	0
439	20250213	133700	70676960	1961	1961	1961	1961	20
440	20250213	133600	70637740	1961	1961	1961	1961	0
441	20250213	133500	70637740	1961	1961	1961	1961	100
442	20250213	133400	70441640	1961	1961	1961	1961	500
443	20250213	133300	69461140	1961	1961	1961	1961	1294
444	20250213	133200	66923606	1961	1961	1961	1961	0
445	20250213	133100	66923606	1961	1961	1961	1961	0
446	20250213	133000	66923606	1961	1961	1961	1961	300
447	20250213	132900	66335306	1961	1961	1961	1961	440
448	20250213	132800	65472466	1961	1961	1961	1961	210
449	20250213	132700	65060656	1961	1961	1961	1961	351
450	20250213	132600	64372345	1961	1961	1961	1961	649
451	20250213	132500	63099656	1961	1961	1961	1961	279
452	20250213	132400	62552537	1960	1960	1960	1960	12
453	20250213	132300	62529017	1959	1959	1959	1959	0
454	20250213	132200	62529017	1959	1959	1959	1959	0
455	20250213	132100	62529017	1959	1959	1959	1959	0
456	20250213	132000	62529017	1959	1959	1959	1959	0
457	20250213	131900	62529017	1959	1959	1959	1959	0
458	20250213	131800	62529017	1959	1959	1959	1959	0
459	20250213	131700	62529017	1959	1959	1959	1959	0
460	20250213	131600	62529017	1959	1959	1959	1959	0
461	20250213	131500	62529017	1959	1959	1959	1959	0
462	20250213	131400	62529017	1959	1959	1959	1959	0
463	20250213	131300	62529017	1959	1959	1959	1959	0
464	20250213	131200	62529017	1959	1961	1961	1959	21
465	20250213	131100	62487857	1958	1958	1958	1958	0
466	20250213	131000	62487857	1958	1958	1958	1958	0
467	20250213	130900	62487857	1958	1958	1958	1958	0
468	20250213	130800	62487857	1958	1958	1958	1958	0
469	20250213	130700	62487857	1958	1958	1958	1958	0
470	20250213	130600	62487857	1958	1958	1958	1958	0
471	20250213	130500	62487857	1958	1958	1958	1958	1
472	20250213	130400	62485899	1958	1958	1958	1958	0
473	20250213	130300	62485899	1958	1958	1958	1958	0
474	20250213	130200	62485899	1958	1960	1960	1958	500
475	20250213	130100	61506436	1970	1970	1970	1970	0
476	20250213	130000	61506436	1970	1970	1970	1970	20
477	20250213	125900	61467036	1971	1971	1971	1971	0
478	20250213	125800	61467036	1971	1971	1971	1971	0
479	20250213	125700	61467036	1971	1971	1971	1971	0
480	20250213	125600	61467036	1971	1971	1971	1971	0
481	20250213	125500	61467036	1971	1971	1971	1971	2
482	20250213	125400	61463094	1970	1970	1970	1970	2
483	20250213	125300	61459154	1958	1960	1960	1958	300
484	20250213	125200	60871342	1960	1969	1969	1960	1100
485	20250213	125100	58713420	1969	1968	1969	1961	2852
486	20250213	125000	53118711	1968	1968	1968	1968	0
487	20250213	124900	53118711	1968	1968	1968	1968	0
488	20250213	124800	53118711	1968	1968	1968	1968	0
489	20250213	124700	53118711	1968	1968	1968	1968	0
490	20250213	124600	53118711	1968	1968	1968	1968	0
491	20250213	124500	53118711	1968	1968	1968	1968	4
492	20250213	124400	53110839	1971	1971	1971	1971	0
493	20250213	124300	53110839	1971	1971	1971	1971	0
494	20250213	124200	53110839	1971	1971	1971	1971	0
495	20250213	124100	53110839	1971	1971	1971	1971	0
496	20250213	124000	53110839	1971	1971	1971	1971	0
497	20250213	123900	53110839	1971	1971	1971	1971	0
498	20250213	123800	53110839	1971	1971	1971	1971	0
499	20250213	123700	53110839	1971	1971	1971	1971	0
500	20250213	123600	53110839	1971	1973	1973	1971	108
501	20250213	123500	52897771	1975	1975	1975	1975	1
502	20250213	123400	52895796	1971	1971	1971	1971	0
503	20250213	123300	52895796	1971	1971	1971	1971	0
504	20250213	123200	52895796	1971	1971	1971	1971	0
505	20250213	123100	52895796	1971	1971	1971	1971	0
506	20250213	123000	52895796	1971	1971	1971	1971	0
507	20250213	122900	52895796	1971	1971	1971	1971	22
508	20250213	122800	52852434	1971	1971	1971	1971	0
509	20250213	122700	52852434	1971	1971	1971	1971	0
510	20250213	122600	52852434	1971	1971	1971	1971	1
511	20250213	122500	52850463	1976	1976	1976	1976	0
512	20250213	122400	52850463	1976	1976	1976	1976	0
513	20250213	122300	52850463	1976	1976	1976	1976	0
514	20250213	122200	52850463	1976	1976	1976	1976	0
515	20250213	122100	52850463	1976	1976	1976	1976	0
516	20250213	122000	52850463	1976	1976	1976	1976	0
517	20250213	121900	52850463	1976	1976	1976	1976	0
518	20250213	121800	52850463	1976	1976	1976	1976	41
519	20250213	121700	52769447	1979	1979	1979	1979	0
520	20250213	121600	52769447	1979	1979	1979	1979	0
521	20250213	121500	52769447	1979	1979	1979	1979	0
522	20250213	121400	52769447	1979	1979	1979	1979	0
523	20250213	121300	52769447	1979	1979	1979	1968	1802
524	20250213	121200	49217279	1977	1973	1977	1973	669
525	20250213	121100	47895868	1971	1971	1971	1971	0
526	20250213	121000	47895868	1971	1970	1971	1970	571
527	20250213	120900	46770947	1969	1969	1969	1969	50
528	20250213	120800	46672497	1968	1968	1968	1968	0
529	20250213	120700	46672497	1968	1968	1968	1968	1
530	20250213	120600	46670529	1967	1967	1967	1967	0
531	20250213	120500	46670529	1967	1967	1967	1967	0
532	20250213	120400	46670529	1967	1967	1967	1967	0
533	20250213	120300	46670529	1967	1964	1967	1964	589
534	20250213	120200	45513582	1961	1961	1961	1961	0
535	20250213	120100	45513582	1961	1961	1961	1961	0
536	20250213	120000	45513582	1961	1961	1961	1961	0
537	20250213	115900	45513582	1961	1961	1961	1961	0
538	20250213	115800	45513582	1961	1961	1961	1961	0
539	20250213	115700	45513582	1961	1961	1961	1961	0
540	20250213	115600	45513582	1961	1961	1961	1961	0
541	20250213	115500	45513582	1961	1961	1961	1961	0
542	20250213	115400	45513582	1961	1961	1961	1961	0
543	20250213	115300	45513582	1961	1963	1963	1961	221
544	20250213	115200	45079862	1964	1964	1964	1964	0
545	20250213	115100	45079862	1964	1964	1964	1964	137
546	20250213	115000	44810794	1964	1964	1964	1964	0
547	20250213	114900	44810794	1964	1964	1964	1964	0
548	20250213	114800	44810794	1964	1964	1964	1964	0
549	20250213	114700	44810794	1964	1964	1964	1964	13
550	20250213	114600	44785262	1965	1965	1965	1965	0
551	20250213	114500	44785262	1965	1965	1965	1965	5
552	20250213	114400	44775437	1965	1965	1965	1965	0
553	20250213	114300	44775437	1965	1965	1965	1965	0
554	20250213	114200	44775437	1965	1965	1965	1965	0
555	20250213	114100	44775437	1965	1965	1965	1965	0
556	20250213	114000	44775437	1965	1965	1965	1965	0
557	20250213	113900	44775437	1965	1965	1965	1965	0
558	20250213	113800	44775437	1965	1965	1965	1965	2429
559	20250213	113700	40002452	1964	1964	1964	1964	202
560	20250213	113600	39605724	1964	1964	1964	1964	0
561	20250213	113500	39605724	1964	1964	1964	1964	0
562	20250213	113400	39605724	1964	1964	1964	1964	0
563	20250213	113300	39605724	1964	1964	1964	1964	0
564	20250213	113200	39605724	1964	1964	1964	1964	0
565	20250213	113100	39605724	1964	1964	1964	1964	0
566	20250213	113000	39605724	1964	1964	1964	1964	0
567	20250213	112900	39605724	1964	1964	1964	1964	0
568	20250213	112800	39605724	1964	1964	1964	1964	0
569	20250213	112700	39605724	1964	1964	1964	1964	0
570	20250213	112600	39605724	1964	1964	1964	1964	300
571	20250213	112500	39016524	1965	1965	1965	1965	0
572	20250213	112400	39016524	1965	1965	1965	1965	0
573	20250213	112300	39016524	1965	1965	1965	1965	0
574	20250213	112200	39016524	1965	1965	1965	1965	0
575	20250213	112100	39016524	1965	1965	1965	1965	0
576	20250213	112000	39016524	1965	1965	1965	1965	0
577	20250213	111900	39016524	1965	1965	1965	1965	0
578	20250213	111800	39016524	1965	1965	1965	1965	162
579	20250213	111700	38698194	1965	1965	1965	1965	94
580	20250213	111600	38513484	1965	1965	1965	1965	0
581	20250213	111500	38513484	1965	1965	1965	1965	0
582	20250213	111400	38513484	1965	1965	1965	1965	100
583	20250213	111300	38316984	1965	1965	1965	1965	100
584	20250213	111200	38120484	1964	1964	1964	1964	0
585	20250213	111100	38120484	1964	1964	1964	1964	0
586	20250213	111000	38120484	1964	1964	1964	1964	0
587	20250213	110900	38120484	1964	1964	1964	1964	0
588	20250213	110800	38120484	1964	1964	1964	1964	0
589	20250213	110700	38120484	1964	1964	1964	1964	0
590	20250213	110600	38120484	1964	1964	1964	1964	0
591	20250213	110500	38120484	1964	1964	1964	1964	0
592	20250213	110400	38120484	1964	1964	1964	1964	14
593	20250213	110300	38092988	1964	1964	1964	1964	0
594	20250213	110200	38092988	1964	1964	1964	1964	0
595	20250213	110100	38092988	1964	1964	1964	1964	0
596	20250213	110000	38092988	1964	1964	1964	1964	0
597	20250213	105900	38092988	1964	1964	1964	1964	6
598	20250213	105800	38081204	1964	1964	1964	1964	80
599	20250213	105700	37924084	1964	1964	1964	1964	0
600	20250213	105600	37924084	1964	1964	1964	1964	50
601	20250213	105500	37825884	1964	1964	1964	1964	0
602	20250213	105400	37825884	1964	1964	1964	1964	0
603	20250213	105300	37825884	1964	1964	1964	1964	0
604	20250213	105200	37825884	1964	1964	1964	1964	4
605	20250213	105100	37818028	1963	1963	1963	1963	0
606	20250213	105000	37818028	1963	1963	1963	1963	50
607	20250213	104900	37719878	1964	1964	1964	1964	12
608	20250213	104800	37696310	1964	1964	1964	1964	0
609	20250213	104700	37696310	1964	1964	1964	1964	0
610	20250213	104600	37696310	1964	1964	1964	1964	2
611	20250213	104500	37692382	1964	1964	1964	1964	0
612	20250213	104400	37692382	1964	1964	1964	1964	0
613	20250213	104300	37692382	1964	1961	1964	1961	8
614	20250213	104200	37676682	1960	1960	1960	1960	2
615	20250213	104100	37672762	1965	1965	1965	1965	368
616	20250213	104000	36949642	1964	1963	1964	1963	660
617	20250213	103900	35654055	1963	1962	1963	1961	554
618	20250213	103800	34566929	1962	1962	1962	1962	100
619	20250213	103700	34370729	1957	1957	1957	1957	0
620	20250213	103600	34370729	1957	1957	1957	1957	5
621	20250213	103500	34360944	1956	1956	1956	1956	21
622	20250213	103400	34319868	1962	1962	1962	1962	0
623	20250213	103300	34319868	1962	1962	1962	1962	1
624	20250213	103200	34317906	1957	1957	1961	1957	76
625	20250213	103100	34169154	1957	1957	1957	1957	4
626	20250213	103000	34161326	1957	1957	1957	1957	0
627	20250213	102900	34161326	1957	1957	1957	1957	0
628	20250213	102800	34161326	1957	1957	1957	1957	8
629	20250213	102700	34145670	1962	1962	1962	1962	0
630	20250213	102600	34145670	1962	1962	1962	1962	0
631	20250213	102500	34145670	1962	1962	1962	1962	0
632	20250213	102400	34145670	1962	1962	1962	1962	0
633	20250213	102300	34145670	1962	1962	1962	1962	0
634	20250213	102200	34145670	1962	1962	1962	1962	0
635	20250213	102100	34145670	1962	1962	1962	1962	0
636	20250213	102000	34145670	1962	1962	1962	1962	0
637	20250213	101900	34145670	1962	1962	1962	1962	0
638	20250213	101800	34145670	1962	1962	1962	1962	0
639	20250213	101700	34145670	1962	1962	1962	1962	0
640	20250213	101600	34145670	1962	1962	1962	1962	0
641	20250213	101500	34145670	1962	1962	1962	1962	1
642	20250213	101400	34143708	1957	1957	1957	1957	0
643	20250213	101300	34143708	1957	1957	1957	1957	3
644	20250213	101200	34137837	1957	1957	1957	1957	11
645	20250213	101100	34116310	1957	1957	1957	1957	17
646	20250213	101000	34083041	1962	1962	1962	1962	0
647	20250213	100900	34083041	1962	1962	1962	1962	0
648	20250213	100800	34083041	1962	1956	1962	1956	125
649	20250213	100700	33837891	1962	1962	1962	1962	0
650	20250213	100600	33837891	1962	1962	1962	1962	0
651	20250213	100500	33837891	1962	1962	1962	1962	0
652	20250213	100400	33837891	1962	1962	1962	1962	1
653	20250213	100300	33835929	1957	1957	1957	1957	2
654	20250213	100200	33832015	1961	1956	1961	1956	53
655	20250213	100100	33728177	1956	1945	1956	1945	737
656	20250213	100000	32294679	1945	1950	1950	1945	2316
657	20250213	095900	27787565	1950	1959	1959	1950	316
658	20250213	095800	27170959	1959	1959	1959	1959	200
659	20250213	095700	26779159	1960	1960	1960	1960	0
660	20250213	095600	26779159	1960	1965	1965	1960	1369
661	20250213	095500	24089976	1965	1965	1965	1965	1181
662	20250213	095400	21769311	1965	1965	1965	1965	209
663	20250213	095300	21358626	1965	1965	1965	1965	0
664	20250213	095200	21358626	1965	1966	1969	1965	1139
665	20250213	095100	19120261	1965	1963	1965	1963	27
666	20250213	095000	19067252	1961	1962	1962	1961	204
667	20250213	094900	18667007	1963	1967	1967	1963	357
668	20250213	094800	17965309	1967	1968	1968	1967	82
669	20250213	094700	17803962	1970	1970	1970	1970	200
670	20250213	094600	17409962	1972	1972	1972	1972	65
671	20250213	094500	17281782	1972	1972	1972	1972	0
672	20250213	094400	17281782	1972	1972	1972	1972	21
673	20250213	094300	17240370	1970	1973	1973	1970	250
674	20250213	094200	16747433	1974	1978	1978	1974	456
675	20250213	094100	15846715	1978	1979	1979	1978	280
676	20250213	094000	15292795	1977	1980	1980	1977	339
677	20250213	093900	14621976	1979	1979	1979	1979	0
678	20250213	093800	14621976	1979	1979	1979	1979	0
679	20250213	093700	14621976	1979	1979	1979	1979	0
680	20250213	093600	14621976	1979	1979	1979	1979	100
681	20250213	093500	14424076	1979	1979	1979	1979	2887
682	20250213	093400	8710703	1979	1979	1979	1979	2314
683	20250213	093300	4131297	1979	1981	1981	1979	129
684	20250213	093200	3875838	1982	1982	1982	1982	0
685	20250213	093100	3875838	1982	1987	1987	1982	642
686	20250213	093000	2600894	1981	1985	1985	1981	518
687	20250213	092900	1573240	1987	1995	1995	1987	89
688	20250213	092800	1396065	1995	1988	1995	1988	200
689	20250213	092700	997204	1993	1993	1993	1993	5
690	20250213	092600	987239	2000	1996	2000	1996	33
691	20250213	092500	921283	1995	1986	1995	1986	30
692	20250213	092400	861602	1985	1985	1985	1985	1
693	20250213	092300	859617	1985	1985	1985	1985	0
694	20250213	092200	859617	1985	1985	1985	1985	0
695	20250213	092100	859617	1985	1985	1985	1985	0
696	20250213	092000	859617	1985	1985	1985	1985	0
697	20250213	091900	859617	1985	1985	1985	1985	214
698	20250213	091800	434827	1985	1985	1985	1985	0
699	20250213	091700	434827	1985	1985	1985	1985	0
700	20250213	091600	434827	1985	1985	1985	1985	8
701	20250213	091500	418947	1986	1986	1986	1986	0
702	20250213	091400	418947	1986	1986	1986	1986	0
703	20250213	091300	418947	1986	1986	1986	1986	0
704	20250213	091200	418947	1986	1987	1987	1986	5
705	20250213	091100	409014	1987	1987	1987	1987	0
706	20250213	091000	409014	1987	1987	1987	1987	0
707	20250213	090900	409014	1987	1987	1987	1987	0
708	20250213	090800	409014	1987	1986	1987	1986	6
709	20250213	090700	397094	1987	1987	1987	1987	8
710	20250213	090600	381198	1989	1991	1991	1989	67
711	20250213	090500	247923	1991	1995	1995	1991	13
712	20250213	090400	222000	2000	2000	2000	2000	0
713	20250213	090300	222000	2000	2000	2000	2000	0
714	20250213	090200	222000	2000	2000	2000	2000	0
715	20250213	090100	222000	2000	2000	2000	2000	10
716	20250213	090000	202000	2000	2000	2000	2000	101