KissMeData/009620/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	185400	734001586	1997	1997	1997	1997	32
3	20250219	185300	734001586	1997	1997	1997	1997	0
4	20250219	185200	734001586	1997	1997	1997	1997	0
5	20250219	185100	734001586	1997	1997	1997	1997	0
6	20250219	185000	734001586	1997	1997	1997	1997	0
7	20250219	184900	734001586	1997	1997	1997	1997	0
8	20250219	184800	734001586	1997	1997	1997	1997	0
9	20250219	184700	734001586	1997	1997	1997	1997	0
10	20250219	184600	734001586	1997	1997	1997	1997	0
11	20250219	184500	734001586	1997	1997	1997	1997	0
12	20250219	184400	734001586	1997	1997	1997	1997	0
13	20250219	184300	734001586	1997	1997	1997	1997	0
14	20250219	184200	734001586	1997	1997	1997	1997	0
15	20250219	184100	734001586	1997	1997	1997	1997	0
16	20250219	184000	734001586	1997	1997	1997	1997	0
17	20250219	183900	734001586	1997	1997	1997	1997	0
18	20250219	183800	734001586	1997	1997	1997	1997	0
19	20250219	183700	734001586	1997	1997	1997	1997	0
20	20250219	183600	734001586	1997	1997	1997	1997	0
21	20250219	183500	734001586	1997	1997	1997	1997	0
22	20250219	183400	734001586	1997	1997	1997	1997	0
23	20250219	183300	734001586	1997	1997	1997	1997	0
24	20250219	183200	734001586	1997	1997	1997	1997	0
25	20250219	183100	734001586	1997	1997	1997	1997	0
26	20250219	183000	734001586	1997	1997	1997	1997	0
27	20250219	182900	734001586	1997	1997	1997	1997	0
28	20250219	182800	734001586	1997	1997	1997	1997	0
29	20250219	182700	734001586	1997	1997	1997	1997	0
30	20250219	182600	734001586	1997	1997	1997	1997	0
31	20250219	182500	734001586	1997	1997	1997	1997	0
32	20250219	182400	734001586	1997	1997	1997	1997	32
33	20250219	182300	734001586	1997	1997	1997	1997	0
34	20250219	182200	734001586	1997	1997	1997	1997	0
35	20250219	182100	734001586	1997	1997	1997	1997	0
36	20250219	182000	734001586	1997	1997	1997	1997	0
37	20250219	181900	734001586	1997	1997	1997	1997	0
38	20250219	181800	734001586	1997	1997	1997	1997	0
39	20250219	181700	734001586	1997	1997	1997	1997	0
40	20250219	181600	734001586	1997	1997	1997	1997	0
41	20250219	181500	734001586	1997	1997	1997	1997	0
42	20250219	181400	734001586	1997	1997	1997	1997	0
43	20250219	181300	734001586	1997	1997	1997	1997	0
44	20250219	181200	734001586	1997	1997	1997	1997	0
45	20250219	181100	734001586	1997	1997	1997	1997	0
46	20250219	181000	734001586	1997	1997	1997	1997	0
47	20250219	180900	734001586	1997	1997	1997	1997	0
48	20250219	180800	734001586	1997	1997	1997	1997	0
49	20250219	180700	734001586	1997	1997	1997	1997	0
50	20250219	180600	734001586	1997	1997	1997	1997	0
51	20250219	180500	734001586	1997	1997	1997	1997	0
52	20250219	180400	734001586	1997	1997	1997	1997	0
53	20250219	180300	734001586	1997	1997	1997	1997	0
54	20250219	180200	734001586	1997	1997	1997	1997	0
55	20250219	180100	734001586	1997	1997	1997	1997	0
56	20250219	180000	734001586	1997	1997	1997	1997	0
57	20250219	175900	734001586	1997	1997	1997	1997	0
58	20250219	175800	734001586	1997	1997	1997	1997	0
59	20250219	175700	734001586	1997	1997	1997	1997	0
60	20250219	175600	734001586	1997	1997	1997	1997	0
61	20250219	175500	734001586	1997	1997	1997	1997	0
62	20250219	175400	734001586	1997	1997	1997	1997	32
63	20250219	175300	734001586	1997	1997	1997	1997	0
64	20250219	175200	734001586	1997	1997	1997	1997	0
65	20250219	175100	734001586	1997	1997	1997	1997	0
66	20250219	175000	734001586	1997	1997	1997	1997	0
67	20250219	174900	734001586	1997	1997	1997	1997	0
68	20250219	174800	734001586	1997	1997	1997	1997	0
69	20250219	174700	734001586	1997	1997	1997	1997	0
70	20250219	174600	734001586	1997	1997	1997	1997	0
71	20250219	174500	734001586	1997	1997	1997	1997	0
72	20250219	174400	734001586	1997	1997	1997	1997	0
73	20250219	174300	734001586	1997	1997	1997	1997	0
74	20250219	174200	734001586	1997	1997	1997	1997	0
75	20250219	174100	734001586	1997	1997	1997	1997	0
76	20250219	174000	734001586	1997	1997	1997	1997	0
77	20250219	173900	734001586	1997	1997	1997	1997	0
78	20250219	173800	734001586	1997	1997	1997	1997	0
79	20250219	173700	734001586	1997	1997	1997	1997	0
80	20250219	173600	734001586	1997	1997	1997	1997	0
81	20250219	173500	734001586	1997	1997	1997	1997	0
82	20250219	173400	734001586	1997	1997	1997	1997	0
83	20250219	173300	734001586	1997	1997	1997	1997	0
84	20250219	173200	734001586	1997	1997	1997	1997	0
85	20250219	173100	734001586	1997	1997	1997	1997	0
86	20250219	173000	734001586	1997	1997	1997	1997	0
87	20250219	172900	734001586	1997	1997	1997	1997	0
88	20250219	172800	734001586	1997	1997	1997	1997	0
89	20250219	172700	734001586	1997	1997	1997	1997	0
90	20250219	172600	734001586	1997	1997	1997	1997	0
91	20250219	172500	734001586	1997	1997	1997	1997	0
92	20250219	172400	734001586	1997	1997	1997	1997	32
93	20250219	172300	734001586	1997	1997	1997	1997	0
94	20250219	172200	734001586	1997	1997	1997	1997	0
95	20250219	172100	734001586	1997	1997	1997	1997	0
96	20250219	172000	734001586	1997	1997	1997	1997	0
97	20250219	171900	734001586	1997	1997	1997	1997	0
98	20250219	171800	734001586	1997	1997	1997	1997	0
99	20250219	171700	734001586	1997	1997	1997	1997	0
100	20250219	171600	734001586	1997	1997	1997	1997	0
101	20250219	171500	734001586	1997	1997	1997	1997	0
102	20250219	171400	734001586	1997	1997	1997	1997	0
103	20250219	171300	734001586	1997	1997	1997	1997	0
104	20250219	171200	734001586	1997	1997	1997	1997	0
105	20250219	171100	734001586	1997	1997	1997	1997	0
106	20250219	171000	734001586	1997	1997	1997	1997	0
107	20250219	170900	734001586	1997	1997	1997	1997	0
108	20250219	170800	734001586	1997	1997	1997	1997	0
109	20250219	170700	734001586	1997	1997	1997	1997	0
110	20250219	170600	734001586	1997	1997	1997	1997	0
111	20250219	170500	734001586	1997	1997	1997	1997	0
112	20250219	170400	734001586	1997	1997	1997	1997	0
113	20250219	170300	734001586	1997	1997	1997	1997	0
114	20250219	170200	734001586	1997	1997	1997	1997	0
115	20250219	170100	734001586	1997	1997	1997	1997	0
116	20250219	170000	734001586	1997	1997	1997	1997	0
117	20250219	165900	734001586	1997	1997	1997	1997	0
118	20250219	165800	734001586	1997	1997	1997	1997	0
119	20250219	165700	734001586	1997	1997	1997	1997	0
120	20250219	165600	734001586	1997	1997	1997	1997	0
121	20250219	165500	734001586	1997	1997	1997	1997	0
122	20250219	165400	734001586	1997	1997	1997	1997	32
123	20250219	165300	734001586	1997	1997	1997	1997	0
124	20250219	165200	734001586	1997	1997	1997	1997	0
125	20250219	165100	734001586	1997	1997	1997	1997	0
126	20250219	165000	734001586	1997	1997	1997	1997	0
127	20250219	164900	734001586	1997	1997	1997	1997	0
128	20250219	164800	734001586	1997	1997	1997	1997	0
129	20250219	164700	734001586	1997	1997	1997	1997	0
130	20250219	164600	734001586	1997	1997	1997	1997	0
131	20250219	164500	734001586	1997	1997	1997	1997	0
132	20250219	164400	734001586	1997	1997	1997	1997	0
133	20250219	164300	734001586	1997	1997	1997	1997	0
134	20250219	164200	734001586	1997	1997	1997	1997	0
135	20250219	164100	734001586	1997	1997	1997	1997	0
136	20250219	164000	734001586	1997	1997	1997	1997	0
137	20250219	163900	734001586	1997	1997	1997	1997	0
138	20250219	163800	734001586	1997	1997	1997	1997	0
139	20250219	163700	734001586	1997	1997	1997	1997	0
140	20250219	163600	734001586	1997	1997	1997	1997	0
141	20250219	163500	734001586	1997	1997	1997	1997	0
142	20250219	163400	734001586	1997	1997	1997	1997	0
143	20250219	163300	734001586	1997	1997	1997	1997	0
144	20250219	163200	734001586	1997	1997	1997	1997	0
145	20250219	163100	734001586	1997	1997	1997	1997	0
146	20250219	163000	734001586	1997	1997	1997	1997	0
147	20250219	162900	734001586	1997	1997	1997	1997	0
148	20250219	162800	734001586	1997	1997	1997	1997	0
149	20250219	162700	734001586	1997	1997	1997	1997	0
150	20250219	162600	734001586	1997	1997	1997	1997	0
151	20250219	162500	734001586	1997	1997	1997	1997	0
152	20250219	162400	734001586	1997	1997	1997	1997	32
153	20250219	162300	734001586	1997	1997	1997	1997	0
154	20250219	162200	734001586	1997	1997	1997	1997	0
155	20250219	162100	734001586	1997	1997	1997	1997	0
156	20250219	162000	734001586	1997	1997	1997	1997	0
157	20250219	161900	734001586	1997	1997	1997	1997	0
158	20250219	161800	734001586	1997	1997	1997	1997	0
159	20250219	161700	734001586	1997	1997	1997	1997	0
160	20250219	161600	734001586	1997	1997	1997	1997	0
161	20250219	161500	734001586	1997	1997	1997	1997	0
162	20250219	161400	734001586	1997	1997	1997	1997	0
163	20250219	161300	734001586	1997	1997	1997	1997	0
164	20250219	161200	734001586	1997	1997	1997	1997	0
165	20250219	161100	734001586	1997	1997	1997	1997	0
166	20250219	161000	734001586	1997	1997	1997	1997	0
167	20250219	160900	734001586	1997	1997	1997	1997	0
168	20250219	160800	734001586	1997	1997	1997	1997	0
169	20250219	160700	734001586	1997	1997	1997	1997	0
170	20250219	160600	734001586	1997	1997	1997	1997	0
171	20250219	160500	734001586	1997	1997	1997	1997	0
172	20250219	160400	734001586	1997	1997	1997	1997	0
173	20250219	160300	734001586	1997	1997	1997	1997	0
174	20250219	160200	734001586	1997	1997	1997	1997	0
175	20250219	160100	734001586	1997	1997	1997	1997	0
176	20250219	160000	734001586	1997	1997	1997	1997	0
177	20250219	155900	734001586	1997	1997	1997	1997	0
178	20250219	155800	734001586	1997	1997	1997	1997	0
179	20250219	155700	734001586	1997	1997	1997	1997	0
180	20250219	155600	734001586	1997	1997	1997	1997	0
181	20250219	155500	734001586	1997	1997	1997	1997	0
182	20250219	155400	734001586	1997	1997	1997	1997	32
183	20250219	155300	734001586	1997	1997	1997	1997	0
184	20250219	155200	734001586	1997	1997	1997	1997	0
185	20250219	155100	734001586	1997	1997	1997	1997	0
186	20250219	155000	734001586	1997	1997	1997	1997	0
187	20250219	154900	734001586	1997	1997	1997	1997	0
188	20250219	154800	734001586	1997	1997	1997	1997	0
189	20250219	154700	734001586	1997	1997	1997	1997	0
190	20250219	154600	734001586	1997	1997	1997	1997	0
191	20250219	154500	734001586	1997	1997	1997	1997	0
192	20250219	154400	734001586	1997	1997	1997	1997	0
193	20250219	154300	734001586	1997	1997	1997	1997	0
194	20250219	154200	734001586	1997	1997	1997	1997	0
195	20250219	154100	734001586	1997	1997	1997	1997	0
196	20250219	154000	734001586	1997	1997	1997	1997	0
197	20250219	153900	734001586	1997	1997	1997	1997	0
198	20250219	153800	734001586	1997	1997	1997	1997	0
199	20250219	153700	734001586	1997	1997	1997	1997	0
200	20250219	153600	734001586	1997	1997	1997	1997	0
201	20250219	153500	734001586	1997	1997	1997	1997	0
202	20250219	153400	734001586	1997	1997	1997	1997	0
203	20250219	153300	734001586	1997	1997	1997	1997	0
204	20250219	153200	734001586	1997	1997	1997	1997	0
205	20250219	153100	734001586	1997	1997	1997	1997	0
206	20250219	153000	734001586	1997	1997	1997	1997	32
207	20250219	152900	733937682	1998	1998	1998	1998	0
208	20250219	152800	733937682	1998	1998	1998	1998	0
209	20250219	152700	733937682	1998	1998	1998	1998	0
210	20250219	152600	733937682	1998	1998	1998	1998	0
211	20250219	152500	733937682	1998	1998	1998	1998	0
212	20250219	152400	733937682	1998	1998	1998	1998	0
213	20250219	152300	733937682	1998	1998	1998	1998	0
214	20250219	152200	733937682	1998	1998	1998	1998	0
215	20250219	152100	733937682	1998	1998	1998	1998	0
216	20250219	152000	733937682	1998	1998	1998	1998	0
217	20250219	151900	733937682	1998	1995	1999	1991	5649
218	20250219	151800	722655836	1995	1995	1995	1995	100
219	20250219	151700	722456336	1995	1995	1995	1995	4
220	20250219	151600	722448356	1995	1995	1995	1995	300
221	20250219	151500	721849856	1995	1995	1995	1995	0
222	20250219	151400	721849856	1995	1995	1995	1995	110
223	20250219	151300	721630406	1995	1995	1995	1995	0
224	20250219	151200	721630406	1995	1994	1995	1994	600
225	20250219	151100	720433994	1994	1994	1994	1994	0
226	20250219	151000	720433994	1994	1988	1994	1988	10756
227	20250219	150900	699041126	1988	1988	1988	1988	0
228	20250219	150800	699041126	1988	1988	1988	1988	0
229	20250219	150700	699041126	1988	1988	1988	1988	0
230	20250219	150600	699041126	1988	1988	1988	1988	6
231	20250219	150500	699029198	1988	1988	1988	1988	2
232	20250219	150400	699025222	1982	1982	1982	1982	310
233	20250219	150300	698410802	1982	1983	1983	1982	98
234	20250219	150200	698216476	1982	1982	1982	1982	0
235	20250219	150100	698216476	1982	1982	1982	1982	0
236	20250219	150000	698216476	1982	1986	1986	1982	5
237	20250219	145900	698206556	1984	1984	1984	1984	0
238	20250219	145800	698206556	1984	1984	1984	1984	10
239	20250219	145700	698186716	1984	1984	1984	1984	131
240	20250219	145600	697926812	1984	1981	1984	1981	461
241	20250219	145500	697013433	1980	1980	1980	1980	0
242	20250219	145400	697013433	1980	1980	1980	1980	0
243	20250219	145300	697013433	1980	1980	1980	1980	0
244	20250219	145200	697013433	1980	1980	1980	1980	0
245	20250219	145100	697013433	1980	1980	1980	1980	0
246	20250219	145000	697013433	1980	1980	1980	1980	0
247	20250219	144900	697013433	1980	1980	1980	1980	1
248	20250219	144800	697011453	1979	1979	1979	1979	0
249	20250219	144700	697011453	1979	1979	1979	1979	0
250	20250219	144600	697011453	1979	1979	1979	1979	0
251	20250219	144500	697011453	1979	1979	1979	1979	0
252	20250219	144400	697011453	1979	1979	1979	1979	0
253	20250219	144300	697011453	1979	1983	1983	1979	900
254	20250219	144200	695229688	1983	1983	1983	1983	65
255	20250219	144100	695100793	1984	1984	1984	1984	94
256	20250219	144000	694914297	1984	1984	1984	1984	0
257	20250219	143900	694914297	1984	1984	1984	1984	0
258	20250219	143800	694914297	1984	1984	1984	1984	250
259	20250219	143700	694418297	1984	1984	1984	1984	224
260	20250219	143600	693973881	1984	1984	1984	1984	5
261	20250219	143500	693963961	1984	1984	1984	1984	0
262	20250219	143400	693963961	1984	1984	1984	1984	50
263	20250219	143300	693864761	1994	1994	1994	1994	85
264	20250219	143200	693695271	1994	1994	1994	1994	0
265	20250219	143100	693695271	1994	1994	1994	1994	50
266	20250219	143000	693595571	1995	1995	1995	1995	0
267	20250219	142900	693595571	1995	1995	1995	1995	0
268	20250219	142800	693595571	1995	1995	1995	1995	0
269	20250219	142700	693595571	1995	1995	1995	1995	54
270	20250219	142600	693487841	1995	1993	1995	1993	2400
271	20250219	142500	688700081	1995	1995	1995	1995	0
272	20250219	142400	688700081	1995	1995	1995	1995	0
273	20250219	142300	688700081	1995	1995	1995	1995	0
274	20250219	142200	688700081	1995	1995	1995	1995	0
275	20250219	142100	688700081	1995	1995	1995	1995	0
276	20250219	142000	688700081	1995	1995	1995	1995	1
277	20250219	141900	688698086	1982	1982	1982	1982	0
278	20250219	141800	688698086	1982	1982	1982	1982	3
279	20250219	141700	688692140	1995	1995	1995	1995	0
280	20250219	141600	688692140	1995	1995	1995	1995	0
281	20250219	141500	688692140	1995	1995	1995	1995	0
282	20250219	141400	688692140	1995	1995	1995	1995	0
283	20250219	141300	688692140	1995	1995	1995	1995	0
284	20250219	141200	688692140	1995	1995	1995	1995	10
285	20250219	141100	688672190	1995	1995	1995	1995	0
286	20250219	141000	688672190	1995	1982	1995	1982	218
287	20250219	140900	688239828	1978	1978	1978	1978	25
288	20250219	140800	688190378	1978	1978	1978	1978	500
289	20250219	140700	687201378	1978	1978	1978	1978	2930
290	20250219	140600	681405838	1982	1982	1982	1982	0
291	20250219	140500	681405838	1982	1982	1982	1982	0
292	20250219	140400	681405838	1982	1980	1982	1980	278
293	20250219	140300	680855240	1978	1980	1980	1978	358
294	20250219	140200	680146440	1982	1982	1982	1982	230
295	20250219	140100	679690580	1986	1986	1986	1986	6
296	20250219	140000	679678664	1986	1986	1986	1986	20
297	20250219	135900	679638944	1980	1980	1980	1980	100
298	20250219	135800	679440944	1986	1986	1986	1986	0
299	20250219	135700	679440944	1986	1986	1986	1986	0
300	20250219	135600	679440944	1986	1986	1986	1986	1
301	20250219	135500	679438958	1980	1980	1980	1980	0
302	20250219	135400	679438958	1980	1980	1980	1980	2617
303	20250219	135300	674257298	1980	1980	1980	1980	0
304	20250219	135200	674257298	1980	1980	1980	1980	0
305	20250219	135100	674257298	1980	1980	1980	1980	2
306	20250219	135000	674253338	1980	1980	1980	1980	120
307	20250219	134900	674015738	1980	1975	1980	1975	2
308	20250219	134800	674011783	1971	1971	1971	1971	61
309	20250219	134700	673891552	1970	1978	1978	1970	7930
310	20250219	134600	658244914	1980	1981	1981	1980	3382
311	20250219	134500	651547992	1985	1985	1985	1985	0
312	20250219	134400	651547992	1985	1986	1986	1985	1001
313	20250219	134300	649560007	1986	1986	1986	1986	0
314	20250219	134200	649560007	1986	1986	1986	1986	0
315	20250219	134100	649560007	1986	1993	1993	1986	2107
316	20250219	134000	645372850	1995	1995	1995	1995	20
317	20250219	133900	645332950	1995	1995	1995	1995	0
318	20250219	133800	645332950	1995	1995	1995	1995	0
319	20250219	133700	645332950	1995	1995	1995	1995	0
320	20250219	133600	645332950	1995	1995	1995	1995	0
321	20250219	133500	645332950	1995	1995	1995	1995	0
322	20250219	133400	645332950	1995	1995	1995	1995	0
323	20250219	133300	645332950	1995	1995	1995	1995	0
324	20250219	133200	645332950	1995	1995	1995	1995	20
325	20250219	133100	645293050	1995	1995	1995	1995	0
326	20250219	133000	645293050	1995	1995	1995	1995	6
327	20250219	132900	645281080	1995	1995	1995	1995	7
328	20250219	132800	645267115	1995	1995	1995	1995	5
329	20250219	132700	645257140	1995	1995	1995	1995	0
330	20250219	132600	645257140	1995	1995	1995	1995	0
331	20250219	132500	645257140	1995	1995	1995	1995	0
332	20250219	132400	645257140	1995	1995	1995	1995	0
333	20250219	132300	645257140	1995	1995	1995	1995	0
334	20250219	132200	645257140	1995	1995	1995	1994	86
335	20250219	132100	645085645	1996	1996	1996	1996	0
336	20250219	132000	645085645	1996	1996	1996	1996	0
337	20250219	131900	645085645	1996	1996	1996	1996	0
338	20250219	131800	645085645	1996	1996	1996	1996	0
339	20250219	131700	645085645	1996	1996	1996	1996	0
340	20250219	131600	645085645	1996	1997	1997	1996	551
341	20250219	131500	643985301	1998	1998	1998	1998	27
342	20250219	131400	643931355	1998	1998	1998	1998	0
343	20250219	131300	643931355	1998	1998	1998	1998	0
344	20250219	131200	643931355	1998	1998	1998	1998	545
345	20250219	131100	642842445	1998	1998	1998	1998	0
346	20250219	131000	642842445	1998	1998	1998	1998	197
347	20250219	130900	642448839	1998	1998	1998	1998	0
348	20250219	130800	642448839	1998	1998	1998	1998	20
349	20250219	130700	642408879	1998	1998	1998	1998	0
350	20250219	130600	642408879	1998	1998	1998	1998	0
351	20250219	130500	642408879	1998	1998	1998	1998	0
352	20250219	130400	642408879	1998	1998	1998	1998	0
353	20250219	130300	642408879	1998	1998	1998	1998	0
354	20250219	130200	642408879	1998	1998	1998	1998	0
355	20250219	130100	642408879	1998	1998	1998	1998	0
356	20250219	130000	642408879	1998	1998	1998	1998	0
357	20250219	125900	642408879	1998	1998	1998	1998	0
358	20250219	125800	642408879	1998	1998	1998	1998	2
359	20250219	125700	642404883	1998	1998	1998	1998	10
360	20250219	125600	642384903	1998	1998	1998	1998	0
361	20250219	125500	642384903	1998	1995	1998	1995	594
362	20250219	125400	641199564	1995	1995	1995	1995	10
363	20250219	125300	641179614	2000	2000	2000	2000	0
364	20250219	125200	641179614	2000	2000	2000	2000	0
365	20250219	125100	641179614	2000	2000	2000	2000	1
366	20250219	125000	641177614	1995	1995	1995	1995	1500
367	20250219	124900	638185114	1988	1995	1995	1988	185
368	20250219	124800	637817089	1995	1995	1995	1995	1
369	20250219	124700	637815094	1988	1988	1988	1988	161
370	20250219	124600	637495026	1988	1988	1988	1988	0
371	20250219	124500	637495026	1988	1987	1988	1987	411
372	20250219	124400	636678368	1987	1987	1987	1987	1148
373	20250219	124300	634397292	1987	1987	1987	1987	10
374	20250219	124200	634377422	1987	1982	1987	1982	1137
375	20250219	124100	632123813	1982	1982	1982	1982	0
376	20250219	124000	632123813	1982	1982	1982	1982	1
377	20250219	123900	632121831	1980	1980	1980	1980	0
378	20250219	123800	632121831	1980	1980	1980	1980	490
379	20250219	123700	631151631	1980	1980	1980	1980	0
380	20250219	123600	631151631	1980	1980	1980	1980	0
381	20250219	123500	631151631	1980	1980	1980	1980	698
382	20250219	123400	629769591	1980	1980	1980	1980	0
383	20250219	123300	629769591	1980	1980	1980	1980	1
384	20250219	123200	629767611	1978	1978	1978	1978	0
385	20250219	123100	629767611	1978	1978	1978	1978	0
386	20250219	123000	629767611	1978	1978	1978	1978	10
387	20250219	122900	629747831	1978	1978	1978	1978	0
388	20250219	122800	629747831	1978	1978	1978	1978	0
389	20250219	122700	629747831	1978	1978	1978	1978	0
390	20250219	122600	629747831	1978	1978	1978	1978	0
391	20250219	122500	629747831	1978	1978	1978	1978	606
392	20250219	122400	628549163	1980	1980	1980	1980	420
393	20250219	122300	627717563	1980	1980	1980	1980	4
394	20250219	122200	627709643	1980	1982	1982	1979	1635
395	20250219	122100	624471281	1987	1981	1987	1969	12735
396	20250219	122000	599335588	1981	1981	1981	1981	38
397	20250219	121900	599260310	1981	1981	1981	1981	3
398	20250219	121800	599254367	1980	1989	1989	1980	5802
399	20250219	121700	587745442	1989	1993	1993	1989	270
400	20250219	121600	587207939	1994	1995	1995	1994	57
401	20250219	121500	587094228	2000	2000	2000	2000	2
402	20250219	121400	587090228	2000	2000	2000	2000	0
403	20250219	121300	587090228	2000	2000	2000	2000	0
404	20250219	121200	587090228	2000	2000	2000	2000	0
405	20250219	121100	587090228	2000	2000	2000	2000	0
406	20250219	121000	587090228	2000	2000	2000	2000	64
407	20250219	120900	586962228	2000	2000	2000	2000	1558
408	20250219	120800	583846228	2010	2010	2010	2010	0
409	20250219	120700	583846228	2010	2010	2010	2010	1
410	20250219	120600	583844218	2000	2000	2000	2000	0
411	20250219	120500	583844218	2000	2000	2000	2000	375
412	20250219	120400	583094218	2000	2000	2000	2000	296
413	20250219	120300	582502218	2005	2005	2005	2005	287
414	20250219	120200	581926783	2010	2005	2010	2005	1384
415	20250219	120100	579151858	2000	2000	2000	2000	0
416	20250219	120000	579151858	2000	2000	2000	2000	1346
417	20250219	115900	576459858	2000	1999	2010	1999	868
418	20250219	115800	574723464	1999	1999	1999	1999	229
419	20250219	115700	574265693	1999	1999	1999	1999	0
420	20250219	115600	574265693	1999	1999	1999	1999	50
421	20250219	115500	574165743	1994	1994	1994	1994	94
422	20250219	115400	573978307	1994	1994	1994	1994	1
423	20250219	115300	573976313	2000	2000	2000	2000	10
424	20250219	115200	573956313	2000	1995	2000	1995	22
425	20250219	115100	573912323	2000	2005	2005	1996	2056
426	20250219	115000	569808153	1997	2000	2000	1997	18000
427	20250219	114900	533859303	2015	2015	2015	2015	0
428	20250219	114800	533859303	2015	2015	2015	2015	25
429	20250219	114700	533808928	2015	2015	2015	2015	0
430	20250219	114600	533808928	2015	2015	2015	2015	25
431	20250219	114500	533758553	2015	2010	2015	1997	23778
432	20250219	114400	486270739	2015	2015	2015	2015	2733
433	20250219	114300	480763744	2015	2015	2015	2015	0
434	20250219	114200	480763744	2015	2015	2015	2015	0
435	20250219	114100	480763744	2015	2015	2015	2015	0
436	20250219	114000	480763744	2015	2015	2015	2015	0
437	20250219	113900	480763744	2015	2015	2015	2015	287
438	20250219	113800	480185439	2015	2015	2015	2015	0
439	20250219	113700	480185439	2015	2015	2015	2015	0
440	20250219	113600	480185439	2015	2015	2015	2015	0
441	20250219	113500	480185439	2015	2015	2015	2015	40
442	20250219	113400	480104839	2015	2015	2015	2015	0
443	20250219	113300	480104839	2015	2015	2015	2015	150
444	20250219	113200	479802589	2020	2020	2020	2020	1921
445	20250219	113100	475922169	2020	2020	2020	2020	1
446	20250219	113000	475920149	2015	2010	2015	2010	13650
447	20250219	112900	448453079	2010	2010	2010	2010	0
448	20250219	112800	448453079	2010	2010	2010	2010	0
449	20250219	112700	448453079	2010	2010	2010	2010	0
450	20250219	112600	448453079	2010	2010	2010	2010	0
451	20250219	112500	448453079	2010	2010	2010	2010	0
452	20250219	112400	448453079	2010	2010	2010	2010	0
453	20250219	112300	448453079	2010	2010	2010	2010	0
454	20250219	112200	448453079	2010	2010	2010	2010	1
455	20250219	112100	448451069	2000	2000	2000	2000	0
456	20250219	112000	448451069	2000	2000	2000	2000	0
457	20250219	111900	448451069	2000	2000	2000	2000	0
458	20250219	111800	448451069	2000	2000	2000	2000	311
459	20250219	111700	447829069	2010	2010	2010	2010	0
460	20250219	111600	447829069	2010	2010	2010	2010	0
461	20250219	111500	447829069	2010	2010	2010	2010	0
462	20250219	111400	447829069	2010	1998	2010	1998	12875
463	20250219	111300	422052555	1997	1997	1997	1997	1029
464	20250219	111200	419997642	1997	1997	1997	1997	2
465	20250219	111100	419993648	1988	1988	1988	1988	0
466	20250219	111000	419993648	1988	1988	1988	1988	1
467	20250219	110900	419991660	1997	1997	1997	1997	0
468	20250219	110800	419991660	1997	1997	1997	1997	0
469	20250219	110700	419991660	1997	1997	1997	1997	0
470	20250219	110600	419991660	1997	1997	1997	1997	51
471	20250219	110500	419889813	1992	1992	1992	1992	1
472	20250219	110400	419887821	1985	1985	1985	1985	0
473	20250219	110300	419887821	1985	1985	1985	1985	0
474	20250219	110200	419887821	1985	1985	1985	1985	0
475	20250219	110100	419887821	1985	1985	1985	1985	8
476	20250219	110000	419871941	1985	1985	1985	1985	0
477	20250219	105900	419871941	1985	1985	1985	1985	300
478	20250219	105800	419276441	1975	1975	1975	1975	0
479	20250219	105700	419276441	1975	1983	1983	1975	879
480	20250219	105600	417535412	1994	1994	1994	1994	121
481	20250219	105500	417294138	1973	1988	1988	1973	2001
482	20250219	105400	413322732	1995	1995	1995	1995	0
483	20250219	105300	413322732	1995	1995	1995	1995	1
484	20250219	105200	413320737	1985	1991	1991	1985	350
485	20250219	105100	412625291	1991	1995	1995	1991	124
486	20250219	105000	412377927	2000	2000	2000	2000	0
487	20250219	104900	412377927	2000	2000	2000	2000	9
488	20250219	104800	412359927	2000	2000	2000	2000	0
489	20250219	104700	412359927	2000	2000	2000	2000	0
490	20250219	104600	412359927	2000	2000	2000	2000	1
491	20250219	104500	412357927	1995	1995	1995	1995	395
492	20250219	104400	411569902	1992	1992	1992	1992	403
493	20250219	104300	410767126	1991	1992	1992	1991	312
494	20250219	104200	410145832	1990	1990	1990	1990	0
495	20250219	104100	410145832	1990	1986	1993	1986	1699
496	20250219	104000	406761622	1993	1995	1995	1993	334
497	20250219	103900	406095626	2000	2000	2000	2000	588
498	20250219	103800	404919626	2000	2000	2000	2000	0
499	20250219	103700	404919626	2000	2000	2000	2000	0
500	20250219	103600	404919626	2000	2000	2000	2000	5020
501	20250219	103500	394879626	2005	1999	2005	1999	5932
502	20250219	103400	383011881	1999	1997	1999	1997	4086
503	20250219	103300	374850139	1997	1997	1997	1997	0
504	20250219	103200	374850139	1997	1997	1997	1997	0
505	20250219	103100	374850139	1997	1997	1997	1997	10
506	20250219	103000	374830169	1995	1996	1996	1995	541
507	20250219	102900	373750873	1999	1999	1999	1999	6
508	20250219	102800	373738879	1995	1994	1999	1994	1213
509	20250219	102700	371319446	1994	1991	1994	1991	471
510	20250219	102600	370381432	1991	1985	1991	1985	2439
511	20250219	102500	365535111	1985	1985	1985	1985	0
512	20250219	102400	365535111	1985	1985	1985	1985	1
513	20250219	102300	365533126	1977	1977	1977	1977	275
514	20250219	102200	364989451	1985	1985	1985	1985	1
515	20250219	102100	364987466	1970	1980	1980	1970	300
516	20250219	102000	364393634	1980	1980	1980	1980	9
517	20250219	101900	364375814	1980	1980	1980	1980	1000
518	20250219	101800	362395814	1980	1980	1980	1980	564
519	20250219	101700	361279094	1980	1980	1980	1980	0
520	20250219	101600	361279094	1980	1980	1980	1980	0
521	20250219	101500	361279094	1980	1980	1980	1980	0
522	20250219	101400	361279094	1980	1980	1980	1980	0
523	20250219	101300	361279094	1980	1980	1980	1980	990
524	20250219	101200	359318894	1990	1980	1990	1980	554
525	20250219	101100	358221964	1980	1974	1980	1974	612
526	20250219	101000	357013816	1970	1970	1970	1970	306
527	20250219	100900	356410996	1970	1970	1970	1970	0
528	20250219	100800	356410996	1970	1980	1980	1970	331
529	20250219	100700	355758916	1970	1970	1970	1963	1362
530	20250219	100600	353076896	1970	1965	1970	1965	820
531	20250219	100500	351463496	1970	1979	1979	1970	2061
532	20250219	100400	347401324	1980	1984	1990	1980	1144
533	20250219	100300	345135168	1984	1984	1984	1984	4
534	20250219	100200	345127232	1984	1990	1990	1984	7
535	20250219	100100	345113314	1990	1986	1990	1986	574
536	20250219	100000	343973342	1986	1990	1990	1982	307
537	20250219	095900	343363986	1990	1990	1990	1986	25
538	20250219	095800	343314283	1990	1990	1990	1990	1
539	20250219	095700	343312293	1985	1985	1985	1983	25
540	20250219	095600	343262709	1985	1985	1985	1985	2
541	20250219	095500	343258739	1991	1991	1991	1991	0
542	20250219	095400	343258739	1991	1990	1991	1990	50
543	20250219	095300	343159191	1991	1990	1991	1990	126
544	20250219	095200	342908343	1990	1992	1992	1990	126
545	20250219	095100	342657471	1995	1995	1995	1994	254
546	20250219	095000	342150744	1995	1992	1995	1992	1059
547	20250219	094900	340038639	1992	1992	1992	1992	0
548	20250219	094800	340038639	1992	1992	1996	1992	595
549	20250219	094700	338853359	1996	1996	1996	1996	12
550	20250219	094600	338829407	1996	1996	1996	1996	205
551	20250219	094500	338420227	1996	1990	1996	1990	569
552	20250219	094400	337287569	1990	1990	1991	1990	1837
553	20250219	094300	333631938	1990	1996	1996	1990	1157
554	20250219	094200	331329269	1996	2000	2000	1996	1084
555	20250219	094100	329163137	2000	2000	2000	2000	708
556	20250219	094000	327747137	2000	2000	2000	2000	249
557	20250219	093900	327249137	2000	2000	2000	2000	451
558	20250219	093800	326347137	2010	2010	2010	2010	0
559	20250219	093700	326347137	2010	2010	2010	2010	0
560	20250219	093600	326347137	2010	2000	2010	2000	2051
561	20250219	093500	322244627	2000	2000	2000	2000	651
562	20250219	093400	320942627	2000	2010	2010	2000	1318
563	20250219	093300	318302077	2010	2010	2010	2010	0
564	20250219	093200	318302077	2010	2010	2010	2010	4852
565	20250219	093100	308549557	2010	2010	2010	2005	607
566	20250219	093000	307329547	2015	1996	2015	1996	14263
567	20250219	092900	278744681	1996	1991	1996	1991	5379
568	20250219	092800	268035087	1986	1986	1986	1986	0
569	20250219	092700	268035087	1986	1987	1987	1986	613
570	20250219	092600	266817619	1985	1991	1991	1985	1102
571	20250219	092500	264626047	1991	1989	1991	1989	450
572	20250219	092400	263730157	1989	1989	1989	1989	438
573	20250219	092300	262858975	1994	1995	1995	1985	3509
574	20250219	092200	255863816	1996	2000	2000	1996	7754
575	20250219	092100	240359628	2010	2020	2020	2010	4124
576	20250219	092000	232044973	2020	2010	2020	2010	1909
577	20250219	091900	228207688	2010	1985	2010	1985	3727
578	20250219	091800	220770498	1985	1972	1989	1972	4819
579	20250219	091700	211205050	1970	1966	1979	1960	16278
580	20250219	091600	179168696	1966	1942	1966	1937	13662
581	20250219	091500	152475447	1943	1943	1943	1931	3045
582	20250219	091400	146566131	1941	1936	1941	1912	13823
583	20250219	091300	119981826	1935	1955	1955	1925	16093
584	20250219	091200	88733427	1959	1959	1959	1952	3308
585	20250219	091100	82268308	1953	1960	1961	1953	3650
586	20250219	091000	75116948	1961	1973	1973	1958	940
587	20250219	090900	73271317	1973	1962	1973	1962	1523
588	20250219	090800	70271938	1958	1958	1958	1958	2086
589	20250219	090700	66187550	1958	1951	1958	1950	976
590	20250219	090600	64279683	1950	1951	1952	1950	7587
591	20250219	090500	49482735	1951	1963	1970	1951	2185
592	20250219	090400	45217510	1950	1965	1965	1950	3843
593	20250219	090300	37711676	1966	1970	1970	1950	6502
594	20250219	090200	24959607	1971	2000	2000	1970	6355
595	20250219	090100	12286815	2000	2010	2010	2000	402
596	20250219	090000	11481280	2010	2020	2020	2010	5704