KissMeData/291810/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	211300	111967945	1946	1946	1946	1946	1074
3	20250219	211200	111967945	1946	1946	1946	1946	0
4	20250219	211100	111967945	1946	1946	1946	1946	0
5	20250219	211000	111967945	1946	1946	1946	1946	0
6	20250219	210900	111967945	1946	1946	1946	1946	0
7	20250219	210800	111967945	1946	1946	1946	1946	0
8	20250219	210700	111967945	1946	1946	1946	1946	0
9	20250219	210600	111967945	1946	1946	1946	1946	0
10	20250219	210500	111967945	1946	1946	1946	1946	0
11	20250219	210400	111967945	1946	1946	1946	1946	0
12	20250219	210300	111967945	1946	1946	1946	1946	0
13	20250219	210200	111967945	1946	1946	1946	1946	0
14	20250219	210100	111967945	1946	1946	1946	1946	0
15	20250219	210000	111967945	1946	1946	1946	1946	0
16	20250219	205900	111967945	1946	1946	1946	1946	0
17	20250219	205800	111967945	1946	1946	1946	1946	0
18	20250219	205700	111967945	1946	1946	1946	1946	0
19	20250219	205600	111967945	1946	1946	1946	1946	0
20	20250219	205500	111967945	1946	1946	1946	1946	0
21	20250219	205400	111967945	1946	1946	1946	1946	0
22	20250219	205300	111967945	1946	1946	1946	1946	0
23	20250219	205200	111967945	1946	1946	1946	1946	0
24	20250219	205100	111967945	1946	1946	1946	1946	0
25	20250219	205000	111967945	1946	1946	1946	1946	0
26	20250219	204900	111967945	1946	1946	1946	1946	0
27	20250219	204800	111967945	1946	1946	1946	1946	0
28	20250219	204700	111967945	1946	1946	1946	1946	0
29	20250219	204600	111967945	1946	1946	1946	1946	0
30	20250219	204500	111967945	1946	1946	1946	1946	0
31	20250219	204400	111967945	1946	1946	1946	1946	0
32	20250219	204300	111967945	1946	1946	1946	1946	1074
33	20250219	204200	111967945	1946	1946	1946	1946	0
34	20250219	204100	111967945	1946	1946	1946	1946	0
35	20250219	204000	111967945	1946	1946	1946	1946	0
36	20250219	203900	111967945	1946	1946	1946	1946	0
37	20250219	203800	111967945	1946	1946	1946	1946	0
38	20250219	203700	111967945	1946	1946	1946	1946	0
39	20250219	203600	111967945	1946	1946	1946	1946	0
40	20250219	203500	111967945	1946	1946	1946	1946	0
41	20250219	203400	111967945	1946	1946	1946	1946	0
42	20250219	203300	111967945	1946	1946	1946	1946	0
43	20250219	203200	111967945	1946	1946	1946	1946	0
44	20250219	203100	111967945	1946	1946	1946	1946	0
45	20250219	203000	111967945	1946	1946	1946	1946	0
46	20250219	202900	111967945	1946	1946	1946	1946	0
47	20250219	202800	111967945	1946	1946	1946	1946	0
48	20250219	202700	111967945	1946	1946	1946	1946	0
49	20250219	202600	111967945	1946	1946	1946	1946	0
50	20250219	202500	111967945	1946	1946	1946	1946	0
51	20250219	202400	111967945	1946	1946	1946	1946	0
52	20250219	202300	111967945	1946	1946	1946	1946	0
53	20250219	202200	111967945	1946	1946	1946	1946	0
54	20250219	202100	111967945	1946	1946	1946	1946	0
55	20250219	202000	111967945	1946	1946	1946	1946	0
56	20250219	201900	111967945	1946	1946	1946	1946	0
57	20250219	201800	111967945	1946	1946	1946	1946	0
58	20250219	201700	111967945	1946	1946	1946	1946	0
59	20250219	201600	111967945	1946	1946	1946	1946	0
60	20250219	201500	111967945	1946	1946	1946	1946	0
61	20250219	201400	111967945	1946	1946	1946	1946	0
62	20250219	201300	111967945	1946	1946	1946	1946	1074
63	20250219	201200	111967945	1946	1946	1946	1946	0
64	20250219	201100	111967945	1946	1946	1946	1946	0
65	20250219	201000	111967945	1946	1946	1946	1946	0
66	20250219	200900	111967945	1946	1946	1946	1946	0
67	20250219	200800	111967945	1946	1946	1946	1946	0
68	20250219	200700	111967945	1946	1946	1946	1946	0
69	20250219	200600	111967945	1946	1946	1946	1946	0
70	20250219	200500	111967945	1946	1946	1946	1946	0
71	20250219	200400	111967945	1946	1946	1946	1946	0
72	20250219	200300	111967945	1946	1946	1946	1946	0
73	20250219	200200	111967945	1946	1946	1946	1946	0
74	20250219	200100	111967945	1946	1946	1946	1946	0
75	20250219	200000	111967945	1946	1946	1946	1946	0
76	20250219	195900	111967945	1946	1946	1946	1946	0
77	20250219	195800	111967945	1946	1946	1946	1946	0
78	20250219	195700	111967945	1946	1946	1946	1946	0
79	20250219	195600	111967945	1946	1946	1946	1946	0
80	20250219	195500	111967945	1946	1946	1946	1946	0
81	20250219	195400	111967945	1946	1946	1946	1946	0
82	20250219	195300	111967945	1946	1946	1946	1946	0
83	20250219	195200	111967945	1946	1946	1946	1946	0
84	20250219	195100	111967945	1946	1946	1946	1946	0
85	20250219	195000	111967945	1946	1946	1946	1946	0
86	20250219	194900	111967945	1946	1946	1946	1946	0
87	20250219	194800	111967945	1946	1946	1946	1946	0
88	20250219	194700	111967945	1946	1946	1946	1946	0
89	20250219	194600	111967945	1946	1946	1946	1946	0
90	20250219	194500	111967945	1946	1946	1946	1946	0
91	20250219	194400	111967945	1946	1946	1946	1946	0
92	20250219	194300	111967945	1946	1946	1946	1946	1074
93	20250219	194200	111967945	1946	1946	1946	1946	0
94	20250219	194100	111967945	1946	1946	1946	1946	0
95	20250219	194000	111967945	1946	1946	1946	1946	0
96	20250219	193900	111967945	1946	1946	1946	1946	0
97	20250219	193800	111967945	1946	1946	1946	1946	0
98	20250219	193700	111967945	1946	1946	1946	1946	0
99	20250219	193600	111967945	1946	1946	1946	1946	0
100	20250219	193500	111967945	1946	1946	1946	1946	0
101	20250219	193400	111967945	1946	1946	1946	1946	0
102	20250219	193300	111967945	1946	1946	1946	1946	0
103	20250219	193200	111967945	1946	1946	1946	1946	0
104	20250219	193100	111967945	1946	1946	1946	1946	0
105	20250219	193000	111967945	1946	1946	1946	1946	0
106	20250219	192900	111967945	1946	1946	1946	1946	0
107	20250219	192800	111967945	1946	1946	1946	1946	0
108	20250219	192700	111967945	1946	1946	1946	1946	0
109	20250219	192600	111967945	1946	1946	1946	1946	0
110	20250219	192500	111967945	1946	1946	1946	1946	0
111	20250219	192400	111967945	1946	1946	1946	1946	0
112	20250219	192300	111967945	1946	1946	1946	1946	0
113	20250219	192200	111967945	1946	1946	1946	1946	0
114	20250219	192100	111967945	1946	1946	1946	1946	0
115	20250219	192000	111967945	1946	1946	1946	1946	0
116	20250219	191900	111967945	1946	1946	1946	1946	0
117	20250219	191800	111967945	1946	1946	1946	1946	0
118	20250219	191700	111967945	1946	1946	1946	1946	0
119	20250219	191600	111967945	1946	1946	1946	1946	0
120	20250219	191500	111967945	1946	1946	1946	1946	0
121	20250219	191400	111967945	1946	1946	1946	1946	0
122	20250219	191300	111967945	1946	1946	1946	1946	1074
123	20250219	191200	111967945	1946	1946	1946	1946	0
124	20250219	191100	111967945	1946	1946	1946	1946	0
125	20250219	191000	111967945	1946	1946	1946	1946	0
126	20250219	190900	111967945	1946	1946	1946	1946	0
127	20250219	190800	111967945	1946	1946	1946	1946	0
128	20250219	190700	111967945	1946	1946	1946	1946	0
129	20250219	190600	111967945	1946	1946	1946	1946	0
130	20250219	190500	111967945	1946	1946	1946	1946	0
131	20250219	190400	111967945	1946	1946	1946	1946	0
132	20250219	190300	111967945	1946	1946	1946	1946	0
133	20250219	190200	111967945	1946	1946	1946	1946	0
134	20250219	190100	111967945	1946	1946	1946	1946	0
135	20250219	190000	111967945	1946	1946	1946	1946	0
136	20250219	185900	111967945	1946	1946	1946	1946	0
137	20250219	185800	111967945	1946	1946	1946	1946	0
138	20250219	185700	111967945	1946	1946	1946	1946	0
139	20250219	185600	111967945	1946	1946	1946	1946	0
140	20250219	185500	111967945	1946	1946	1946	1946	0
141	20250219	185400	111967945	1946	1946	1946	1946	0
142	20250219	185300	111967945	1946	1946	1946	1946	0
143	20250219	185200	111967945	1946	1946	1946	1946	0
144	20250219	185100	111967945	1946	1946	1946	1946	0
145	20250219	185000	111967945	1946	1946	1946	1946	0
146	20250219	184900	111967945	1946	1946	1946	1946	0
147	20250219	184800	111967945	1946	1946	1946	1946	0
148	20250219	184700	111967945	1946	1946	1946	1946	0
149	20250219	184600	111967945	1946	1946	1946	1946	0
150	20250219	184500	111967945	1946	1946	1946	1946	0
151	20250219	184400	111967945	1946	1946	1946	1946	0
152	20250219	184300	111967945	1946	1946	1946	1946	1074
153	20250219	184200	111967945	1946	1946	1946	1946	0
154	20250219	184100	111967945	1946	1946	1946	1946	0
155	20250219	184000	111967945	1946	1946	1946	1946	0
156	20250219	183900	111967945	1946	1946	1946	1946	0
157	20250219	183800	111967945	1946	1946	1946	1946	0
158	20250219	183700	111967945	1946	1946	1946	1946	0
159	20250219	183600	111967945	1946	1946	1946	1946	0
160	20250219	183500	111967945	1946	1946	1946	1946	0
161	20250219	183400	111967945	1946	1946	1946	1946	0
162	20250219	183300	111967945	1946	1946	1946	1946	0
163	20250219	183200	111967945	1946	1946	1946	1946	0
164	20250219	183100	111967945	1946	1946	1946	1946	0
165	20250219	183000	111967945	1946	1946	1946	1946	0
166	20250219	182900	111967945	1946	1946	1946	1946	0
167	20250219	182800	111967945	1946	1946	1946	1946	0
168	20250219	182700	111967945	1946	1946	1946	1946	0
169	20250219	182600	111967945	1946	1946	1946	1946	0
170	20250219	182500	111967945	1946	1946	1946	1946	0
171	20250219	182400	111967945	1946	1946	1946	1946	0
172	20250219	182300	111967945	1946	1946	1946	1946	0
173	20250219	182200	111967945	1946	1946	1946	1946	0
174	20250219	182100	111967945	1946	1946	1946	1946	0
175	20250219	182000	111967945	1946	1946	1946	1946	0
176	20250219	181900	111967945	1946	1946	1946	1946	0
177	20250219	181800	111967945	1946	1946	1946	1946	0
178	20250219	181700	111967945	1946	1946	1946	1946	0
179	20250219	181600	111967945	1946	1946	1946	1946	0
180	20250219	181500	111967945	1946	1946	1946	1946	0
181	20250219	181400	111967945	1946	1946	1946	1946	0
182	20250219	181300	111967945	1946	1946	1946	1946	1074
183	20250219	181200	111967945	1946	1946	1946	1946	0
184	20250219	181100	111967945	1946	1946	1946	1946	0
185	20250219	181000	111967945	1946	1946	1946	1946	0
186	20250219	180900	111967945	1946	1946	1946	1946	0
187	20250219	180800	111967945	1946	1946	1946	1946	0
188	20250219	180700	111967945	1946	1946	1946	1946	0
189	20250219	180600	111967945	1946	1946	1946	1946	0
190	20250219	180500	111967945	1946	1946	1946	1946	0
191	20250219	180400	111967945	1946	1946	1946	1946	0
192	20250219	180300	111967945	1946	1946	1946	1946	0
193	20250219	180200	111967945	1946	1946	1946	1946	0
194	20250219	180100	111967945	1946	1946	1946	1946	0
195	20250219	180000	111967945	1946	1946	1946	1946	0
196	20250219	175900	111967945	1946	1946	1946	1946	0
197	20250219	175800	111967945	1946	1946	1946	1946	0
198	20250219	175700	111967945	1946	1946	1946	1946	0
199	20250219	175600	111967945	1946	1946	1946	1946	0
200	20250219	175500	111967945	1946	1946	1946	1946	0
201	20250219	175400	111967945	1946	1946	1946	1946	0
202	20250219	175300	111967945	1946	1946	1946	1946	0
203	20250219	175200	111967945	1946	1946	1946	1946	0
204	20250219	175100	111967945	1946	1946	1946	1946	0
205	20250219	175000	111967945	1946	1946	1946	1946	0
206	20250219	174900	111967945	1946	1946	1946	1946	0
207	20250219	174800	111967945	1946	1946	1946	1946	0
208	20250219	174700	111967945	1946	1946	1946	1946	0
209	20250219	174600	111967945	1946	1946	1946	1946	0
210	20250219	174500	111967945	1946	1946	1946	1946	0
211	20250219	174400	111967945	1946	1946	1946	1946	0
212	20250219	174300	111967945	1946	1946	1946	1946	1074
213	20250219	174200	111967945	1946	1946	1946	1946	0
214	20250219	174100	111967945	1946	1946	1946	1946	0
215	20250219	174000	111967945	1946	1946	1946	1946	0
216	20250219	173900	111967945	1946	1946	1946	1946	0
217	20250219	173800	111967945	1946	1946	1946	1946	0
218	20250219	173700	111967945	1946	1946	1946	1946	0
219	20250219	173600	111967945	1946	1946	1946	1946	0
220	20250219	173500	111967945	1946	1946	1946	1946	0
221	20250219	173400	111967945	1946	1946	1946	1946	0
222	20250219	173300	111967945	1946	1946	1946	1946	0
223	20250219	173200	111967945	1946	1946	1946	1946	0
224	20250219	173100	111967945	1946	1946	1946	1946	0
225	20250219	173000	111967945	1946	1946	1946	1946	0
226	20250219	172900	111967945	1946	1946	1946	1946	0
227	20250219	172800	111967945	1946	1946	1946	1946	0
228	20250219	172700	111967945	1946	1946	1946	1946	0
229	20250219	172600	111967945	1946	1946	1946	1946	0
230	20250219	172500	111967945	1946	1946	1946	1946	0
231	20250219	172400	111967945	1946	1946	1946	1946	0
232	20250219	172300	111967945	1946	1946	1946	1946	0
233	20250219	172200	111967945	1946	1946	1946	1946	0
234	20250219	172100	111967945	1946	1946	1946	1946	0
235	20250219	172000	111967945	1946	1946	1946	1946	0
236	20250219	171900	111967945	1946	1946	1946	1946	0
237	20250219	171800	111967945	1946	1946	1946	1946	0
238	20250219	171700	111967945	1946	1946	1946	1946	0
239	20250219	171600	111967945	1946	1946	1946	1946	0
240	20250219	171500	111967945	1946	1946	1946	1946	0
241	20250219	171400	111967945	1946	1946	1946	1946	0
242	20250219	171300	111967945	1946	1946	1946	1946	1074
243	20250219	171200	111967945	1946	1946	1946	1946	0
244	20250219	171100	111967945	1946	1946	1946	1946	0
245	20250219	171000	111967945	1946	1946	1946	1946	0
246	20250219	170900	111967945	1946	1946	1946	1946	0
247	20250219	170800	111967945	1946	1946	1946	1946	0
248	20250219	170700	111967945	1946	1946	1946	1946	0
249	20250219	170600	111967945	1946	1946	1946	1946	0
250	20250219	170500	111967945	1946	1946	1946	1946	0
251	20250219	170400	111967945	1946	1946	1946	1946	0
252	20250219	170300	111967945	1946	1946	1946	1946	0
253	20250219	170200	111967945	1946	1946	1946	1946	0
254	20250219	170100	111967945	1946	1946	1946	1946	0
255	20250219	170000	111967945	1946	1946	1946	1946	0
256	20250219	165900	111967945	1946	1946	1946	1946	0
257	20250219	165800	111967945	1946	1946	1946	1946	0
258	20250219	165700	111967945	1946	1946	1946	1946	0
259	20250219	165600	111967945	1946	1946	1946	1946	0
260	20250219	165500	111967945	1946	1946	1946	1946	0
261	20250219	165400	111967945	1946	1946	1946	1946	0
262	20250219	165300	111967945	1946	1946	1946	1946	0
263	20250219	165200	111967945	1946	1946	1946	1946	0
264	20250219	165100	111967945	1946	1946	1946	1946	0
265	20250219	165000	111967945	1946	1946	1946	1946	0
266	20250219	164900	111967945	1946	1946	1946	1946	0
267	20250219	164800	111967945	1946	1946	1946	1946	0
268	20250219	164700	111967945	1946	1946	1946	1946	0
269	20250219	164600	111967945	1946	1946	1946	1946	0
270	20250219	164500	111967945	1946	1946	1946	1946	0
271	20250219	164400	111967945	1946	1946	1946	1946	0
272	20250219	164300	111967945	1946	1946	1946	1946	1074
273	20250219	164200	111967945	1946	1946	1946	1946	0
274	20250219	164100	111967945	1946	1946	1946	1946	0
275	20250219	164000	111967945	1946	1946	1946	1946	0
276	20250219	163900	111967945	1946	1946	1946	1946	0
277	20250219	163800	111967945	1946	1946	1946	1946	0
278	20250219	163700	111967945	1946	1946	1946	1946	0
279	20250219	163600	111967945	1946	1946	1946	1946	0
280	20250219	163500	111967945	1946	1946	1946	1946	0
281	20250219	163400	111967945	1946	1946	1946	1946	0
282	20250219	163300	111967945	1946	1946	1946	1946	0
283	20250219	163200	111967945	1946	1946	1946	1946	0
284	20250219	163100	111967945	1946	1946	1946	1946	0
285	20250219	163000	111967945	1946	1946	1946	1946	0
286	20250219	162900	111967945	1946	1946	1946	1946	0
287	20250219	162800	111967945	1946	1946	1946	1946	0
288	20250219	162700	111967945	1946	1946	1946	1946	0
289	20250219	162600	111967945	1946	1946	1946	1946	0
290	20250219	162500	111967945	1946	1946	1946	1946	0
291	20250219	162400	111967945	1946	1946	1946	1946	0
292	20250219	162300	111967945	1946	1946	1946	1946	0
293	20250219	162200	111967945	1946	1946	1946	1946	0
294	20250219	162100	111967945	1946	1946	1946	1946	0
295	20250219	162000	111967945	1946	1946	1946	1946	0
296	20250219	161900	111967945	1946	1946	1946	1946	0
297	20250219	161800	111967945	1946	1946	1946	1946	0
298	20250219	161700	111967945	1946	1946	1946	1946	0
299	20250219	161600	111967945	1946	1946	1946	1946	0
300	20250219	161500	111967945	1946	1946	1946	1946	0
301	20250219	161400	111967945	1946	1946	1946	1946	0
302	20250219	161300	111967945	1946	1946	1946	1946	1074
303	20250219	161200	111967945	1946	1946	1946	1946	0
304	20250219	161100	111967945	1946	1946	1946	1946	0
305	20250219	161000	111967945	1946	1946	1946	1946	0
306	20250219	160900	111967945	1946	1946	1946	1946	0
307	20250219	160800	111967945	1946	1946	1946	1946	0
308	20250219	160700	111967945	1946	1946	1946	1946	0
309	20250219	160600	111967945	1946	1946	1946	1946	0
310	20250219	160500	111967945	1946	1946	1946	1946	0
311	20250219	160400	111967945	1946	1946	1946	1946	0
312	20250219	160300	111967945	1946	1946	1946	1946	0
313	20250219	160200	111967945	1946	1946	1946	1946	0
314	20250219	160100	111967945	1946	1946	1946	1946	0
315	20250219	160000	111967945	1946	1946	1946	1946	0
316	20250219	155900	111967945	1946	1946	1946	1946	0
317	20250219	155800	111967945	1946	1946	1946	1946	0
318	20250219	155700	111967945	1946	1946	1946	1946	0
319	20250219	155600	111967945	1946	1946	1946	1946	0
320	20250219	155500	111967945	1946	1946	1946	1946	0
321	20250219	155400	111967945	1946	1946	1946	1946	0
322	20250219	155300	111967945	1946	1946	1946	1946	0
323	20250219	155200	111967945	1946	1946	1946	1946	0
324	20250219	155100	111967945	1946	1946	1946	1946	0
325	20250219	155000	111967945	1946	1946	1946	1946	0
326	20250219	154900	111967945	1946	1946	1946	1946	0
327	20250219	154800	111967945	1946	1946	1946	1946	0
328	20250219	154700	111967945	1946	1946	1946	1946	0
329	20250219	154600	111967945	1946	1946	1946	1946	0
330	20250219	154500	111967945	1946	1946	1946	1946	0
331	20250219	154400	111967945	1946	1946	1946	1946	0
332	20250219	154300	111967945	1946	1946	1946	1946	1074
333	20250219	154200	111967945	1946	1946	1946	1946	0
334	20250219	154100	111967945	1946	1946	1946	1946	0
335	20250219	154000	111967945	1946	1946	1946	1946	0
336	20250219	153900	111967945	1946	1946	1946	1946	0
337	20250219	153800	111967945	1946	1946	1946	1946	0
338	20250219	153700	111967945	1946	1946	1946	1946	0
339	20250219	153600	111967945	1946	1946	1946	1946	0
340	20250219	153500	111967945	1946	1946	1946	1946	0
341	20250219	153400	111967945	1946	1946	1946	1946	0
342	20250219	153300	111967945	1946	1946	1946	1946	0
343	20250219	153200	111967945	1946	1946	1946	1946	0
344	20250219	153100	111967945	1946	1946	1946	1946	0
345	20250219	153000	111967945	1946	1946	1946	1946	1074
346	20250219	152900	109877941	1961	1961	1961	1961	0
347	20250219	152800	109877941	1961	1961	1961	1961	0
348	20250219	152700	109877941	1961	1961	1961	1961	0
349	20250219	152600	109877941	1961	1961	1961	1961	0
350	20250219	152500	109877941	1961	1961	1961	1961	0
351	20250219	152400	109877941	1961	1961	1961	1961	0
352	20250219	152300	109877941	1961	1961	1961	1961	0
353	20250219	152200	109877941	1961	1961	1961	1961	0
354	20250219	152100	109877941	1961	1961	1961	1961	0
355	20250219	152000	109877941	1961	1961	1961	1961	0
356	20250219	151900	109877941	1961	1961	1961	1961	47
357	20250219	151800	109785774	1961	1961	1961	1961	12
358	20250219	151700	109762242	1961	1961	1961	1961	27
359	20250219	151600	109709295	1947	1947	1947	1947	0
360	20250219	151500	109709295	1947	1947	1947	1947	0
361	20250219	151400	109709295	1947	1947	1947	1947	0
362	20250219	151300	109709295	1947	1947	1947	1947	0
363	20250219	151200	109709295	1947	1947	1947	1947	0
364	20250219	151100	109709295	1947	1947	1947	1947	0
365	20250219	151000	109709295	1947	1947	1947	1947	0
366	20250219	150900	109709295	1947	1947	1947	1947	0
367	20250219	150800	109709295	1947	1947	1947	1947	0
368	20250219	150700	109709295	1947	1947	1947	1947	0
369	20250219	150600	109709295	1947	1947	1947	1947	0
370	20250219	150500	109709295	1947	1947	1947	1947	1
371	20250219	150400	109707348	1961	1961	1961	1961	0
372	20250219	150300	109707348	1961	1948	1961	1946	80
373	20250219	150200	109551276	1960	1960	1960	1960	0
374	20250219	150100	109551276	1960	1960	1960	1960	0
375	20250219	150000	109551276	1960	1960	1960	1960	0
376	20250219	145900	109551276	1960	1960	1960	1960	0
377	20250219	145800	109551276	1960	1960	1960	1960	5
378	20250219	145700	109541476	1960	1960	1960	1960	0
379	20250219	145600	109541476	1960	1960	1960	1960	0
380	20250219	145500	109541476	1960	1960	1960	1960	0
381	20250219	145400	109541476	1960	1960	1960	1960	0
382	20250219	145300	109541476	1960	1960	1960	1960	1
383	20250219	145200	109539516	1968	1968	1968	1968	0
384	20250219	145100	109539516	1968	1968	1968	1968	0
385	20250219	145000	109539516	1968	1968	1968	1968	0
386	20250219	144900	109539516	1968	1968	1968	1968	0
387	20250219	144800	109539516	1968	1968	1968	1968	0
388	20250219	144700	109539516	1968	1968	1968	1968	0
389	20250219	144600	109539516	1968	1968	1968	1968	0
390	20250219	144500	109539516	1968	1947	1968	1946	1063
391	20250219	144400	107470534	1946	1946	1946	1946	0
392	20250219	144300	107470534	1946	1946	1946	1946	0
393	20250219	144200	107470534	1946	1946	1946	1946	0
394	20250219	144100	107470534	1946	1946	1946	1946	0
395	20250219	144000	107470534	1946	1946	1946	1946	0
396	20250219	143900	107470534	1946	1946	1946	1946	0
397	20250219	143800	107470534	1946	1946	1946	1946	0
398	20250219	143700	107470534	1946	1960	1960	1946	500
399	20250219	143600	106495685	1979	1979	1979	1979	0
400	20250219	143500	106495685	1979	1979	1979	1979	0
401	20250219	143400	106495685	1979	1979	1979	1979	0
402	20250219	143300	106495685	1979	1979	1979	1979	0
403	20250219	143200	106495685	1979	1979	1979	1979	3
404	20250219	143100	106489748	1979	1979	1979	1979	0
405	20250219	143000	106489748	1979	1979	1979	1979	0
406	20250219	142900	106489748	1979	1979	1979	1979	0
407	20250219	142800	106489748	1979	1979	1979	1979	0
408	20250219	142700	106489748	1979	1979	1979	1979	0
409	20250219	142600	106489748	1979	1979	1979	1979	5
410	20250219	142500	106479853	1980	1980	1980	1980	0
411	20250219	142400	106479853	1980	1980	1980	1980	0
412	20250219	142300	106479853	1980	1980	1980	1980	0
413	20250219	142200	106479853	1980	1980	1980	1980	0
414	20250219	142100	106479853	1980	1980	1980	1980	0
415	20250219	142000	106479853	1980	1980	1980	1980	0
416	20250219	141900	106479853	1980	1980	1980	1980	0
417	20250219	141800	106479853	1980	1980	1980	1980	0
418	20250219	141700	106479853	1980	1980	1980	1980	0
419	20250219	141600	106479853	1980	1980	1980	1980	0
420	20250219	141500	106479853	1980	1980	1980	1980	0
421	20250219	141400	106479853	1980	1965	1980	1965	74
422	20250219	141300	106333387	1965	1965	1965	1965	0
423	20250219	141200	106333387	1965	1965	1965	1965	0
424	20250219	141100	106333387	1965	1965	1965	1965	0
425	20250219	141000	106333387	1965	1965	1965	1965	0
426	20250219	140900	106333387	1965	1965	1965	1965	0
427	20250219	140800	106333387	1965	1960	1965	1960	16
428	20250219	140700	106301957	1946	1946	1946	1946	853
429	20250219	140600	104642019	1944	1944	1944	1944	0
430	20250219	140500	104642019	1944	1944	1944	1944	0
431	20250219	140400	104642019	1944	1944	1944	1944	0
432	20250219	140300	104642019	1944	1944	1944	1944	3
433	20250219	140200	104636187	1943	1943	1943	1943	0
434	20250219	140100	104636187	1943	1943	1943	1943	0
435	20250219	140000	104636187	1943	1943	1943	1943	0
436	20250219	135900	104636187	1943	1943	1943	1943	0
437	20250219	135800	104636187	1943	1943	1943	1943	0
438	20250219	135700	104636187	1943	1943	1943	1943	0
439	20250219	135600	104636187	1943	1943	1943	1943	0
440	20250219	135500	104636187	1943	1943	1943	1943	0
441	20250219	135400	104636187	1943	1943	1943	1943	0
442	20250219	135300	104636187	1943	1944	1944	1943	399
443	20250219	135200	103860730	1945	1945	1945	1945	100
444	20250219	135100	103666230	1936	1936	1936	1936	0
445	20250219	135000	103666230	1936	1936	1936	1936	0
446	20250219	134900	103666230	1936	1936	1936	1936	0
447	20250219	134800	103666230	1936	1936	1936	1936	15
448	20250219	134700	103637190	1936	1936	1936	1936	52
449	20250219	134600	103536518	1936	1936	1936	1936	300
450	20250219	134500	102955718	1936	1936	1936	1936	0
451	20250219	134400	102955718	1936	1936	1936	1936	0
452	20250219	134300	102955718	1936	1936	1936	1936	16
453	20250219	134200	102924742	1936	1936	1936	1936	184
454	20250219	134100	102568518	1934	1935	1935	1934	81
455	20250219	134000	102411854	1933	1933	1933	1933	0
456	20250219	133900	102411854	1933	1933	1933	1933	0
457	20250219	133800	102411854	1933	1933	1933	1933	0
458	20250219	133700	102411854	1933	1933	1933	1933	0
459	20250219	133600	102411854	1933	1933	1933	1933	0
460	20250219	133500	102411854	1933	1933	1933	1933	0
461	20250219	133400	102411854	1933	1933	1933	1933	0
462	20250219	133300	102411854	1933	1933	1933	1933	0
463	20250219	133200	102411854	1933	1944	1944	1932	1518
464	20250219	133100	99478582	1932	1933	1933	1929	3023
465	20250219	133000	93643543	1933	1933	1933	1933	0
466	20250219	132900	93643543	1933	1933	1933	1933	0
467	20250219	132800	93643543	1933	1934	1934	1933	4
468	20250219	132700	93635810	1933	1933	1933	1933	0
469	20250219	132600	93635810	1933	1933	1933	1933	0
470	20250219	132500	93635810	1933	1933	1933	1933	0
471	20250219	132400	93635810	1933	1933	1933	1933	0
472	20250219	132300	93635810	1933	1933	1933	1933	400
473	20250219	132200	92862610	1945	1945	1945	1945	0
474	20250219	132100	92862610	1945	1934	1945	1933	565
475	20250219	132000	91769528	1940	1940	1940	1940	0
476	20250219	131900	91769528	1940	1940	1940	1940	0
477	20250219	131800	91769528	1940	1940	1940	1940	0
478	20250219	131700	91769528	1940	1940	1940	1940	0
479	20250219	131600	91769528	1940	1940	1940	1940	809
480	20250219	131500	90200068	1940	1940	1940	1940	515
481	20250219	131400	89200968	1940	1940	1940	1940	0
482	20250219	131300	89200968	1940	1940	1940	1940	212
483	20250219	131200	88789688	1940	1952	1952	1940	1435
484	20250219	131100	86000387	1952	1952	1952	1952	1
485	20250219	131000	85998435	1952	1965	1965	1951	2739
486	20250219	130900	80648302	1966	1968	1968	1966	144
487	20250219	130800	80364996	1970	1970	1970	1970	105
488	20250219	130700	80158146	1983	1983	1983	1983	0
489	20250219	130600	80158146	1983	1983	1983	1983	23
490	20250219	130500	80112537	1971	1971	1971	1971	0
491	20250219	130400	80112537	1971	1971	1971	1971	0
492	20250219	130300	80112537	1971	1971	1971	1971	0
493	20250219	130200	80112537	1971	1973	1973	1971	548
494	20250219	130100	79032380	1984	1984	1984	1984	0
495	20250219	130000	79032380	1984	1984	1984	1984	9
496	20250219	125900	79014524	1984	1984	1984	1984	0
497	20250219	125800	79014524	1984	1984	1984	1984	0
498	20250219	125700	79014524	1984	1984	1984	1984	0
499	20250219	125600	79014524	1984	1984	1984	1984	0
500	20250219	125500	79014524	1984	1984	1984	1984	0
501	20250219	125400	79014524	1984	1984	1984	1984	0
502	20250219	125300	79014524	1984	1984	1984	1984	0
503	20250219	125200	79014524	1984	1984	1984	1984	0
504	20250219	125100	79014524	1984	1984	1984	1984	0
505	20250219	125000	79014524	1984	1984	1984	1984	0
506	20250219	124900	79014524	1984	1984	1984	1984	0
507	20250219	124800	79014524	1984	1984	1984	1984	0
508	20250219	124700	79014524	1984	1984	1984	1984	0
509	20250219	124600	79014524	1984	1984	1984	1984	0
510	20250219	124500	79014524	1984	1984	1984	1984	0
511	20250219	124400	79014524	1984	1984	1984	1984	0
512	20250219	124300	79014524	1984	1984	1984	1984	0
513	20250219	124200	79014524	1984	1984	1984	1984	0
514	20250219	124100	79014524	1984	1984	1984	1984	0
515	20250219	124000	79014524	1984	1984	1984	1984	5
516	20250219	123900	79004604	1984	1984	1984	1984	0
517	20250219	123800	79004604	1984	1984	1984	1984	110
518	20250219	123700	78786364	1985	1985	1985	1985	0
519	20250219	123600	78786364	1985	1985	1985	1985	0
520	20250219	123500	78786364	1985	1985	1985	1985	0
521	20250219	123400	78786364	1985	1985	1985	1985	0
522	20250219	123300	78786364	1985	1985	1985	1985	0
523	20250219	123200	78786364	1985	1985	1985	1985	0
524	20250219	123100	78786364	1985	1985	1985	1985	0
525	20250219	123000	78786364	1985	1985	1985	1985	0
526	20250219	122900	78786364	1985	1985	1985	1985	1
527	20250219	122800	78784379	1968	1968	1968	1968	0
528	20250219	122700	78784379	1968	1968	1968	1968	402
529	20250219	122600	77993243	1985	1985	1985	1985	0
530	20250219	122500	77993243	1985	1985	1985	1985	0
531	20250219	122400	77993243	1985	1985	1985	1985	0
532	20250219	122300	77993243	1985	1985	1985	1985	3819
533	20250219	122200	70412528	1985	1985	1985	1985	0
534	20250219	122100	70412528	1985	1985	1985	1985	0
535	20250219	122000	70412528	1985	1985	1985	1985	0
536	20250219	121900	70412528	1985	1985	1985	1985	0
537	20250219	121800	70412528	1985	1985	1985	1985	0
538	20250219	121700	70412528	1985	1985	1985	1985	0
539	20250219	121600	70412528	1985	1985	1985	1985	0
540	20250219	121500	70412528	1985	1985	1985	1985	0
541	20250219	121400	70412528	1985	1985	1985	1985	0
542	20250219	121300	70412528	1985	1985	1985	1985	0
543	20250219	121200	70412528	1985	1985	1985	1985	0
544	20250219	121100	70412528	1985	1985	1985	1985	0
545	20250219	121000	70412528	1985	1985	1985	1985	0
546	20250219	120900	70412528	1985	1985	1985	1985	0
547	20250219	120800	70412528	1985	1985	1985	1985	0
548	20250219	120700	70412528	1985	1985	1985	1985	0
549	20250219	120600	70412528	1985	1985	1985	1985	0
550	20250219	120500	70412528	1985	1985	1985	1985	0
551	20250219	120400	70412528	1985	1985	1985	1985	23
552	20250219	120300	70366873	1985	1985	1985	1985	1
553	20250219	120200	70364888	1966	1966	1966	1966	0
554	20250219	120100	70364888	1966	1966	1966	1966	0
555	20250219	120000	70364888	1966	1981	1981	1966	1834
556	20250219	115900	66747719	1985	1981	1985	1981	40
557	20250219	115800	66668471	1981	1981	1981	1981	0
558	20250219	115700	66668471	1981	1981	1981	1981	0
559	20250219	115600	66668471	1981	1981	1981	1981	0
560	20250219	115500	66668471	1981	1981	1981	1981	0
561	20250219	115400	66668471	1981	1981	1981	1981	0
562	20250219	115300	66668471	1981	1981	1981	1981	0
563	20250219	115200	66668471	1981	1981	1981	1981	0
564	20250219	115100	66668471	1981	1981	1981	1981	0
565	20250219	115000	66668471	1981	1981	1981	1981	0
566	20250219	114900	66668471	1981	1981	1981	1981	3
567	20250219	114800	66662528	1985	1985	1985	1985	0
568	20250219	114700	66662528	1985	1985	1985	1985	0
569	20250219	114600	66662528	1985	1985	1985	1985	0
570	20250219	114500	66662528	1985	1985	1985	1985	0
571	20250219	114400	66662528	1985	1985	1985	1985	0
572	20250219	114300	66662528	1985	1985	1985	1985	0
573	20250219	114200	66662528	1985	1985	1985	1985	0
574	20250219	114100	66662528	1985	1985	1985	1985	0
575	20250219	114000	66662528	1985	1985	1985	1985	112
576	20250219	113900	66440208	1985	1985	1985	1985	0
577	20250219	113800	66440208	1985	1985	1985	1985	0
578	20250219	113700	66440208	1985	1985	1985	1985	21
579	20250219	113600	66398523	1985	1985	1985	1985	0
580	20250219	113500	66398523	1985	1985	1985	1985	0
581	20250219	113400	66398523	1985	1985	1985	1985	0
582	20250219	113300	66398523	1985	1985	1985	1985	10
583	20250219	113200	66378673	1985	1985	1985	1985	0
584	20250219	113100	66378673	1985	1985	1985	1985	0
585	20250219	113000	66378673	1985	1985	1985	1985	1
586	20250219	112900	66376688	1985	1985	1985	1985	0
587	20250219	112800	66376688	1985	1985	1985	1985	200
588	20250219	112700	65979688	1985	1985	1985	1985	100
589	20250219	112600	65781188	1985	1985	1985	1985	1
590	20250219	112500	65779203	1985	1985	1985	1985	0
591	20250219	112400	65779203	1985	1985	1985	1985	0
592	20250219	112300	65779203	1985	1985	1985	1985	0
593	20250219	112200	65779203	1985	1985	1985	1985	0
594	20250219	112100	65779203	1985	1985	1985	1985	0
595	20250219	112000	65779203	1985	1985	1985	1985	0
596	20250219	111900	65779203	1985	1985	1985	1985	0
597	20250219	111800	65779203	1985	1985	1985	1985	0
598	20250219	111700	65779203	1985	1985	1985	1985	0
599	20250219	111600	65779203	1985	1985	1985	1985	1
600	20250219	111500	65777218	1985	1985	1985	1985	20
601	20250219	111400	65737518	1980	1980	1980	1980	15
602	20250219	111300	65707818	1980	1980	1980	1980	200
603	20250219	111200	65311818	1982	1982	1982	1982	0
604	20250219	111100	65311818	1982	1982	1982	1982	0
605	20250219	111000	65311818	1982	1982	1982	1982	0
606	20250219	110900	65311818	1982	1982	1982	1982	0
607	20250219	110800	65311818	1982	1983	1983	1982	200
608	20250219	110700	64915396	1982	1982	1982	1982	0
609	20250219	110600	64915396	1982	1991	1991	1982	141
610	20250219	110500	64635685	1991	1991	1991	1991	2
611	20250219	110400	64631703	1996	1996	1996	1996	0
612	20250219	110300	64631703	1996	1991	1996	1990	192
613	20250219	110200	64249550	1997	1997	1997	1997	11
614	20250219	110100	64227583	1998	1998	1998	1998	5
615	20250219	110000	64217593	1998	1998	1998	1998	0
616	20250219	105900	64217593	1998	1998	1998	1998	0
617	20250219	105800	64217593	1998	1998	1998	1998	500
618	20250219	105700	63218593	1998	1998	1998	1998	0
619	20250219	105600	63218593	1998	1998	1998	1998	25
620	20250219	105500	63168643	1998	1998	1998	1998	50
621	20250219	105400	63068743	1998	1998	1998	1998	180
622	20250219	105300	62709103	1998	1998	1998	1998	1
623	20250219	105200	62707105	1981	1998	1998	1981	705
624	20250219	105100	61310286	2000	2000	2000	2000	0
625	20250219	105000	61310286	2000	2000	2000	2000	0
626	20250219	104900	61310286	2000	2000	2000	2000	7
627	20250219	104800	61296286	2005	2005	2005	2005	10
628	20250219	104700	61276236	2005	2005	2005	2005	0
629	20250219	104600	61276236	2005	2005	2005	2005	0
630	20250219	104500	61276236	2005	2005	2005	2005	50
631	20250219	104400	61175986	2005	2005	2005	2005	0
632	20250219	104300	61175986	2005	2005	2005	2005	50
633	20250219	104200	61075736	2005	2005	2005	2005	0
634	20250219	104100	61075736	2005	2005	2005	2005	20
635	20250219	104000	61035636	1993	1993	1993	1993	0
636	20250219	103900	61035636	1993	2005	2005	1993	11
637	20250219	103800	61013593	2005	2005	2005	2005	0
638	20250219	103700	61013593	2005	2005	2005	2005	0
639	20250219	103600	61013593	2005	2005	2005	2005	0
640	20250219	103500	61013593	2005	2005	2005	2005	0
641	20250219	103400	61013593	2005	2005	2005	2005	0
642	20250219	103300	61013593	2005	2005	2005	2005	100
643	20250219	103200	60813093	1992	1994	1994	1992	462
644	20250219	103100	59892545	1992	1992	1992	1992	28
645	20250219	103000	59836769	1990	2000	2025	1990	756
646	20250219	102900	58327177	2000	2020	2030	2000	1101
647	20250219	102800	56119247	2035	2035	2035	2035	0
648	20250219	102700	56119247	2035	2035	2035	2035	800
649	20250219	102600	54491247	2035	2035	2040	2035	941
650	20250219	102500	52573622	2035	2040	2040	2035	104
651	20250219	102400	52361957	2035	2035	2035	2035	613
652	20250219	102300	51114502	2035	2035	2035	2035	0
653	20250219	102200	51114502	2035	2040	2040	2000	242
654	20250219	102100	50624802	2010	2020	2020	2010	1030
655	20250219	102000	48544502	2040	2040	2040	2040	0
656	20250219	101900	48544502	2040	2040	2040	2040	1
657	20250219	101800	48542462	2045	2045	2045	2045	0
658	20250219	101700	48542462	2045	2035	2045	2035	82
659	20250219	101600	48375437	2035	2005	2035	2005	20
660	20250219	101500	48335037	2045	2050	2050	2000	945
661	20250219	101400	46438477	2030	2035	2085	2030	4015
662	20250219	101300	38246442	2030	2020	2035	2020	5847
663	20250219	101200	26401732	2020	2020	2020	2020	1
664	20250219	101100	26399712	2020	2010	2020	2000	330
665	20250219	101000	25736742	2010	1990	2010	1990	2387
666	20250219	100900	20963366	1990	1990	1990	1990	0
667	20250219	100800	20963366	1990	1990	1990	1990	0
668	20250219	100700	20963366	1990	1990	1990	1990	0
669	20250219	100600	20963366	1990	1990	1990	1990	378
670	20250219	100500	20211146	1990	1987	1990	1987	1265
671	20250219	100400	17695462	1987	1987	1987	1987	1
672	20250219	100300	17693475	1987	1986	1987	1986	319
673	20250219	100200	17059751	1987	1987	1987	1987	0
674	20250219	100100	17059751	1987	1987	1987	1987	0
675	20250219	100000	17059751	1987	1987	1987	1987	0
676	20250219	095900	17059751	1987	1987	1987	1987	0
677	20250219	095800	17059751	1987	1987	1987	1987	25
678	20250219	095700	17010076	1988	1988	1988	1988	0
679	20250219	095600	17010076	1988	1988	1988	1988	0
680	20250219	095500	17010076	1988	1988	1988	1988	0
681	20250219	095400	17010076	1988	1988	1988	1988	0
682	20250219	095300	17010076	1988	1988	1988	1988	0
683	20250219	095200	17010076	1988	1988	1988	1988	0
684	20250219	095100	17010076	1988	1988	1988	1988	0
685	20250219	095000	17010076	1988	1988	1988	1988	1
686	20250219	094900	17008088	1988	1988	1988	1988	10
687	20250219	094800	16988208	1988	1988	1988	1988	0
688	20250219	094700	16988208	1988	1988	1988	1988	5
689	20250219	094600	16978268	1989	1989	1989	1989	1
690	20250219	094500	16976279	1989	1989	1989	1989	7
691	20250219	094400	16962356	1989	1989	1989	1989	3
692	20250219	094300	16956389	1971	1971	1971	1971	139
693	20250219	094200	16682420	1971	1971	1971	1971	0
694	20250219	094100	16682420	1971	1971	1971	1971	0
695	20250219	094000	16682420	1971	1971	1971	1971	0
696	20250219	093900	16682420	1971	1971	1971	1971	0
697	20250219	093800	16682420	1971	1971	1971	1971	0
698	20250219	093700	16682420	1971	1971	1971	1971	0
699	20250219	093600	16682420	1971	1971	1971	1971	0
700	20250219	093500	16682420	1971	1971	1971	1971	311
701	20250219	093400	16069439	1971	1971	1971	1971	2
702	20250219	093300	16065497	1990	1990	1990	1990	0
703	20250219	093200	16065497	1990	1990	1990	1990	1
704	20250219	093100	16063507	1971	1971	1971	1971	0
705	20250219	093000	16063507	1971	1971	1971	1971	44
706	20250219	092900	15976783	1971	1990	1990	1971	6
707	20250219	092800	15964911	1989	1988	1989	1988	439
708	20250219	092700	15092130	1988	1988	1988	1988	29
709	20250219	092600	15034478	1989	1989	1989	1989	404
710	20250219	092500	14230922	1972	1971	1972	1971	231
711	20250219	092400	13775405	1971	1969	1971	1969	788
712	20250219	092300	12223813	1969	1969	1969	1969	0
713	20250219	092200	12223813	1969	1969	1969	1969	50
714	20250219	092100	12125363	1969	1969	1969	1969	0
715	20250219	092000	12125363	1969	1969	1969	1969	0
716	20250219	091900	12125363	1969	1968	1969	1968	1000
717	20250219	091800	10156588	1967	1968	1968	1967	16
718	20250219	091700	10125110	1968	1968	1968	1968	0
719	20250219	091600	10125110	1968	1968	1968	1968	0
720	20250219	091500	10125110	1968	1968	1968	1968	51
721	20250219	091400	10024742	1968	1968	1968	1968	0
722	20250219	091300	10024742	1968	1968	1968	1968	0
723	20250219	091200	10024742	1968	1968	1968	1968	202
724	20250219	091100	9627206	1968	1968	1968	1968	49
725	20250219	091000	9530774	1968	1950	1968	1950	701
726	20250219	090900	8159761	1926	1969	1969	1923	298
727	20250219	090800	7585870	1969	1929	1971	1929	91
728	20250219	090700	7409289	1929	1929	1929	1929	20
729	20250219	090600	7370709	1929	1929	1929	1929	3034
730	20250219	090500	1518123	1929	1929	1929	1929	41
731	20250219	090400	1439034	1929	1929	1929	1929	1
732	20250219	090300	1437105	1929	1929	1929	1929	102
733	20250219	090200	1240347	1929	1929	1929	1929	617
734	20250219	090100	50154	1929	1929	1929	1929	0
735	20250219	090000	50154	1929	1929	1929	1929	26