KissMeData/377220/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	213200	113796704	1945	1945	1945	1945	1359
3	20250218	213100	113796704	1945	1945	1945	1945	0
4	20250218	213000	113796704	1945	1945	1945	1945	0
5	20250218	212900	113796704	1945	1945	1945	1945	0
6	20250218	212800	113796704	1945	1945	1945	1945	0
7	20250218	212700	113796704	1945	1945	1945	1945	0
8	20250218	212600	113796704	1945	1945	1945	1945	0
9	20250218	212500	113796704	1945	1945	1945	1945	0
10	20250218	212400	113796704	1945	1945	1945	1945	0
11	20250218	212300	113796704	1945	1945	1945	1945	0
12	20250218	212200	113796704	1945	1945	1945	1945	0
13	20250218	212100	113796704	1945	1945	1945	1945	0
14	20250218	212000	113796704	1945	1945	1945	1945	0
15	20250218	211900	113796704	1945	1945	1945	1945	0
16	20250218	211800	113796704	1945	1945	1945	1945	0
17	20250218	211700	113796704	1945	1945	1945	1945	0
18	20250218	211600	113796704	1945	1945	1945	1945	0
19	20250218	211500	113796704	1945	1945	1945	1945	0
20	20250218	211400	113796704	1945	1945	1945	1945	0
21	20250218	211300	113796704	1945	1945	1945	1945	0
22	20250218	211200	113796704	1945	1945	1945	1945	0
23	20250218	211100	113796704	1945	1945	1945	1945	0
24	20250218	211000	113796704	1945	1945	1945	1945	0
25	20250218	210900	113796704	1945	1945	1945	1945	0
26	20250218	210800	113796704	1945	1945	1945	1945	0
27	20250218	210700	113796704	1945	1945	1945	1945	0
28	20250218	210600	113796704	1945	1945	1945	1945	0
29	20250218	210500	113796704	1945	1945	1945	1945	0
30	20250218	210400	113796704	1945	1945	1945	1945	0
31	20250218	210300	113796704	1945	1945	1945	1945	0
32	20250218	210200	113796704	1945	1945	1945	1945	1359
33	20250218	210100	113796704	1945	1945	1945	1945	0
34	20250218	210000	113796704	1945	1945	1945	1945	0
35	20250218	205900	113796704	1945	1945	1945	1945	0
36	20250218	205800	113796704	1945	1945	1945	1945	0
37	20250218	205700	113796704	1945	1945	1945	1945	0
38	20250218	205600	113796704	1945	1945	1945	1945	0
39	20250218	205500	113796704	1945	1945	1945	1945	0
40	20250218	205400	113796704	1945	1945	1945	1945	0
41	20250218	205300	113796704	1945	1945	1945	1945	0
42	20250218	205200	113796704	1945	1945	1945	1945	0
43	20250218	205100	113796704	1945	1945	1945	1945	0
44	20250218	205000	113796704	1945	1945	1945	1945	0
45	20250218	204900	113796704	1945	1945	1945	1945	0
46	20250218	204800	113796704	1945	1945	1945	1945	0
47	20250218	204700	113796704	1945	1945	1945	1945	0
48	20250218	204600	113796704	1945	1945	1945	1945	0
49	20250218	204500	113796704	1945	1945	1945	1945	0
50	20250218	204400	113796704	1945	1945	1945	1945	0
51	20250218	204300	113796704	1945	1945	1945	1945	0
52	20250218	204200	113796704	1945	1945	1945	1945	0
53	20250218	204100	113796704	1945	1945	1945	1945	0
54	20250218	204000	113796704	1945	1945	1945	1945	0
55	20250218	203900	113796704	1945	1945	1945	1945	0
56	20250218	203800	113796704	1945	1945	1945	1945	0
57	20250218	203700	113796704	1945	1945	1945	1945	0
58	20250218	203600	113796704	1945	1945	1945	1945	0
59	20250218	203500	113796704	1945	1945	1945	1945	0
60	20250218	203400	113796704	1945	1945	1945	1945	0
61	20250218	203300	113796704	1945	1945	1945	1945	0
62	20250218	203200	113796704	1945	1945	1945	1945	1359
63	20250218	203100	113796704	1945	1945	1945	1945	0
64	20250218	203000	113796704	1945	1945	1945	1945	0
65	20250218	202900	113796704	1945	1945	1945	1945	0
66	20250218	202800	113796704	1945	1945	1945	1945	0
67	20250218	202700	113796704	1945	1945	1945	1945	0
68	20250218	202600	113796704	1945	1945	1945	1945	0
69	20250218	202500	113796704	1945	1945	1945	1945	0
70	20250218	202400	113796704	1945	1945	1945	1945	0
71	20250218	202300	113796704	1945	1945	1945	1945	0
72	20250218	202200	113796704	1945	1945	1945	1945	0
73	20250218	202100	113796704	1945	1945	1945	1945	0
74	20250218	202000	113796704	1945	1945	1945	1945	0
75	20250218	201900	113796704	1945	1945	1945	1945	0
76	20250218	201800	113796704	1945	1945	1945	1945	0
77	20250218	201700	113796704	1945	1945	1945	1945	0
78	20250218	201600	113796704	1945	1945	1945	1945	0
79	20250218	201500	113796704	1945	1945	1945	1945	0
80	20250218	201400	113796704	1945	1945	1945	1945	0
81	20250218	201300	113796704	1945	1945	1945	1945	0
82	20250218	201200	113796704	1945	1945	1945	1945	0
83	20250218	201100	113796704	1945	1945	1945	1945	0
84	20250218	201000	113796704	1945	1945	1945	1945	0
85	20250218	200900	113796704	1945	1945	1945	1945	0
86	20250218	200800	113796704	1945	1945	1945	1945	0
87	20250218	200700	113796704	1945	1945	1945	1945	0
88	20250218	200600	113796704	1945	1945	1945	1945	0
89	20250218	200500	113796704	1945	1945	1945	1945	0
90	20250218	200400	113796704	1945	1945	1945	1945	0
91	20250218	200300	113796704	1945	1945	1945	1945	0
92	20250218	200200	113796704	1945	1945	1945	1945	1359
93	20250218	200100	113796704	1945	1945	1945	1945	0
94	20250218	200000	113796704	1945	1945	1945	1945	0
95	20250218	195900	113796704	1945	1945	1945	1945	0
96	20250218	195800	113796704	1945	1945	1945	1945	0
97	20250218	195700	113796704	1945	1945	1945	1945	0
98	20250218	195600	113796704	1945	1945	1945	1945	0
99	20250218	195500	113796704	1945	1945	1945	1945	0
100	20250218	195400	113796704	1945	1945	1945	1945	0
101	20250218	195300	113796704	1945	1945	1945	1945	0
102	20250218	195200	113796704	1945	1945	1945	1945	0
103	20250218	195100	113796704	1945	1945	1945	1945	0
104	20250218	195000	113796704	1945	1945	1945	1945	0
105	20250218	194900	113796704	1945	1945	1945	1945	0
106	20250218	194800	113796704	1945	1945	1945	1945	0
107	20250218	194700	113796704	1945	1945	1945	1945	0
108	20250218	194600	113796704	1945	1945	1945	1945	0
109	20250218	194500	113796704	1945	1945	1945	1945	0
110	20250218	194400	113796704	1945	1945	1945	1945	0
111	20250218	194300	113796704	1945	1945	1945	1945	0
112	20250218	194200	113796704	1945	1945	1945	1945	0
113	20250218	194100	113796704	1945	1945	1945	1945	0
114	20250218	194000	113796704	1945	1945	1945	1945	0
115	20250218	193900	113796704	1945	1945	1945	1945	0
116	20250218	193800	113796704	1945	1945	1945	1945	0
117	20250218	193700	113796704	1945	1945	1945	1945	0
118	20250218	193600	113796704	1945	1945	1945	1945	0
119	20250218	193500	113796704	1945	1945	1945	1945	0
120	20250218	193400	113796704	1945	1945	1945	1945	0
121	20250218	193300	113796704	1945	1945	1945	1945	0
122	20250218	193200	113796704	1945	1945	1945	1945	1359
123	20250218	193100	113796704	1945	1945	1945	1945	0
124	20250218	193000	113796704	1945	1945	1945	1945	0
125	20250218	192900	113796704	1945	1945	1945	1945	0
126	20250218	192800	113796704	1945	1945	1945	1945	0
127	20250218	192700	113796704	1945	1945	1945	1945	0
128	20250218	192600	113796704	1945	1945	1945	1945	0
129	20250218	192500	113796704	1945	1945	1945	1945	0
130	20250218	192400	113796704	1945	1945	1945	1945	0
131	20250218	192300	113796704	1945	1945	1945	1945	0
132	20250218	192200	113796704	1945	1945	1945	1945	0
133	20250218	192100	113796704	1945	1945	1945	1945	0
134	20250218	192000	113796704	1945	1945	1945	1945	0
135	20250218	191900	113796704	1945	1945	1945	1945	0
136	20250218	191800	113796704	1945	1945	1945	1945	0
137	20250218	191700	113796704	1945	1945	1945	1945	0
138	20250218	191600	113796704	1945	1945	1945	1945	0
139	20250218	191500	113796704	1945	1945	1945	1945	0
140	20250218	191400	113796704	1945	1945	1945	1945	0
141	20250218	191300	113796704	1945	1945	1945	1945	0
142	20250218	191200	113796704	1945	1945	1945	1945	0
143	20250218	191100	113796704	1945	1945	1945	1945	0
144	20250218	191000	113796704	1945	1945	1945	1945	0
145	20250218	190900	113796704	1945	1945	1945	1945	0
146	20250218	190800	113796704	1945	1945	1945	1945	0
147	20250218	190700	113796704	1945	1945	1945	1945	0
148	20250218	190600	113796704	1945	1945	1945	1945	0
149	20250218	190500	113796704	1945	1945	1945	1945	0
150	20250218	190400	113796704	1945	1945	1945	1945	0
151	20250218	190300	113796704	1945	1945	1945	1945	0
152	20250218	190200	113796704	1945	1945	1945	1945	1359
153	20250218	190100	113796704	1945	1945	1945	1945	0
154	20250218	190000	113796704	1945	1945	1945	1945	0
155	20250218	185900	113796704	1945	1945	1945	1945	0
156	20250218	185800	113796704	1945	1945	1945	1945	0
157	20250218	185700	113796704	1945	1945	1945	1945	0
158	20250218	185600	113796704	1945	1945	1945	1945	0
159	20250218	185500	113796704	1945	1945	1945	1945	0
160	20250218	185400	113796704	1945	1945	1945	1945	0
161	20250218	185300	113796704	1945	1945	1945	1945	0
162	20250218	185200	113796704	1945	1945	1945	1945	0
163	20250218	185100	113796704	1945	1945	1945	1945	0
164	20250218	185000	113796704	1945	1945	1945	1945	0
165	20250218	184900	113796704	1945	1945	1945	1945	0
166	20250218	184800	113796704	1945	1945	1945	1945	0
167	20250218	184700	113796704	1945	1945	1945	1945	0
168	20250218	184600	113796704	1945	1945	1945	1945	0
169	20250218	184500	113796704	1945	1945	1945	1945	0
170	20250218	184400	113796704	1945	1945	1945	1945	0
171	20250218	184300	113796704	1945	1945	1945	1945	0
172	20250218	184200	113796704	1945	1945	1945	1945	0
173	20250218	184100	113796704	1945	1945	1945	1945	0
174	20250218	184000	113796704	1945	1945	1945	1945	0
175	20250218	183900	113796704	1945	1945	1945	1945	0
176	20250218	183800	113796704	1945	1945	1945	1945	0
177	20250218	183700	113796704	1945	1945	1945	1945	0
178	20250218	183600	113796704	1945	1945	1945	1945	0
179	20250218	183500	113796704	1945	1945	1945	1945	0
180	20250218	183400	113796704	1945	1945	1945	1945	0
181	20250218	183300	113796704	1945	1945	1945	1945	0
182	20250218	183200	113796704	1945	1945	1945	1945	1359
183	20250218	183100	113796704	1945	1945	1945	1945	0
184	20250218	183000	113796704	1945	1945	1945	1945	0
185	20250218	182900	113796704	1945	1945	1945	1945	0
186	20250218	182800	113796704	1945	1945	1945	1945	0
187	20250218	182700	113796704	1945	1945	1945	1945	0
188	20250218	182600	113796704	1945	1945	1945	1945	0
189	20250218	182500	113796704	1945	1945	1945	1945	0
190	20250218	182400	113796704	1945	1945	1945	1945	0
191	20250218	182300	113796704	1945	1945	1945	1945	0
192	20250218	182200	113796704	1945	1945	1945	1945	0
193	20250218	182100	113796704	1945	1945	1945	1945	0
194	20250218	182000	113796704	1945	1945	1945	1945	0
195	20250218	181900	113796704	1945	1945	1945	1945	0
196	20250218	181800	113796704	1945	1945	1945	1945	0
197	20250218	181700	113796704	1945	1945	1945	1945	0
198	20250218	181600	113796704	1945	1945	1945	1945	0
199	20250218	181500	113796704	1945	1945	1945	1945	0
200	20250218	181400	113796704	1945	1945	1945	1945	0
201	20250218	181300	113796704	1945	1945	1945	1945	0
202	20250218	181200	113796704	1945	1945	1945	1945	0
203	20250218	181100	113796704	1945	1945	1945	1945	0
204	20250218	181000	113796704	1945	1945	1945	1945	0
205	20250218	180900	113796704	1945	1945	1945	1945	0
206	20250218	180800	113796704	1945	1945	1945	1945	0
207	20250218	180700	113796704	1945	1945	1945	1945	0
208	20250218	180600	113796704	1945	1945	1945	1945	0
209	20250218	180500	113796704	1945	1945	1945	1945	0
210	20250218	180400	113796704	1945	1945	1945	1945	0
211	20250218	180300	113796704	1945	1945	1945	1945	0
212	20250218	180200	113796704	1945	1945	1945	1945	1359
213	20250218	180100	113796704	1945	1945	1945	1945	0
214	20250218	180000	113796704	1945	1945	1945	1945	0
215	20250218	175900	113796704	1945	1945	1945	1945	0
216	20250218	175800	113796704	1945	1945	1945	1945	0
217	20250218	175700	113796704	1945	1945	1945	1945	0
218	20250218	175600	113796704	1945	1945	1945	1945	0
219	20250218	175500	113796704	1945	1945	1945	1945	0
220	20250218	175400	113796704	1945	1945	1945	1945	0
221	20250218	175300	113796704	1945	1945	1945	1945	0
222	20250218	175200	113796704	1945	1945	1945	1945	0
223	20250218	175100	113796704	1945	1945	1945	1945	0
224	20250218	175000	113796704	1945	1945	1945	1945	0
225	20250218	174900	113796704	1945	1945	1945	1945	0
226	20250218	174800	113796704	1945	1945	1945	1945	0
227	20250218	174700	113796704	1945	1945	1945	1945	0
228	20250218	174600	113796704	1945	1945	1945	1945	0
229	20250218	174500	113796704	1945	1945	1945	1945	0
230	20250218	174400	113796704	1945	1945	1945	1945	0
231	20250218	174300	113796704	1945	1945	1945	1945	0
232	20250218	174200	113796704	1945	1945	1945	1945	0
233	20250218	174100	113796704	1945	1945	1945	1945	0
234	20250218	174000	113796704	1945	1945	1945	1945	0
235	20250218	173900	113796704	1945	1945	1945	1945	0
236	20250218	173800	113796704	1945	1945	1945	1945	0
237	20250218	173700	113796704	1945	1945	1945	1945	0
238	20250218	173600	113796704	1945	1945	1945	1945	0
239	20250218	173500	113796704	1945	1945	1945	1945	0
240	20250218	173400	113796704	1945	1945	1945	1945	0
241	20250218	173300	113796704	1945	1945	1945	1945	0
242	20250218	173200	113796704	1945	1945	1945	1945	1359
243	20250218	173100	113796704	1945	1945	1945	1945	0
244	20250218	173000	113796704	1945	1945	1945	1945	0
245	20250218	172900	113796704	1945	1945	1945	1945	0
246	20250218	172800	113796704	1945	1945	1945	1945	0
247	20250218	172700	113796704	1945	1945	1945	1945	0
248	20250218	172600	113796704	1945	1945	1945	1945	0
249	20250218	172500	113796704	1945	1945	1945	1945	0
250	20250218	172400	113796704	1945	1945	1945	1945	0
251	20250218	172300	113796704	1945	1945	1945	1945	0
252	20250218	172200	113796704	1945	1945	1945	1945	0
253	20250218	172100	113796704	1945	1945	1945	1945	0
254	20250218	172000	113796704	1945	1945	1945	1945	0
255	20250218	171900	113796704	1945	1945	1945	1945	0
256	20250218	171800	113796704	1945	1945	1945	1945	0
257	20250218	171700	113796704	1945	1945	1945	1945	0
258	20250218	171600	113796704	1945	1945	1945	1945	0
259	20250218	171500	113796704	1945	1945	1945	1945	0
260	20250218	171400	113796704	1945	1945	1945	1945	0
261	20250218	171300	113796704	1945	1945	1945	1945	0
262	20250218	171200	113796704	1945	1945	1945	1945	0
263	20250218	171100	113796704	1945	1945	1945	1945	0
264	20250218	171000	113796704	1945	1945	1945	1945	0
265	20250218	170900	113796704	1945	1945	1945	1945	0
266	20250218	170800	113796704	1945	1945	1945	1945	0
267	20250218	170700	113796704	1945	1945	1945	1945	0
268	20250218	170600	113796704	1945	1945	1945	1945	0
269	20250218	170500	113796704	1945	1945	1945	1945	0
270	20250218	170400	113796704	1945	1945	1945	1945	0
271	20250218	170300	113796704	1945	1945	1945	1945	0
272	20250218	170200	113796704	1945	1945	1945	1945	1359
273	20250218	170100	113796704	1945	1945	1945	1945	0
274	20250218	170000	113796704	1945	1945	1945	1945	0
275	20250218	165900	113796704	1945	1945	1945	1945	0
276	20250218	165800	113796704	1945	1945	1945	1945	0
277	20250218	165700	113796704	1945	1945	1945	1945	0
278	20250218	165600	113796704	1945	1945	1945	1945	0
279	20250218	165500	113796704	1945	1945	1945	1945	0
280	20250218	165400	113796704	1945	1945	1945	1945	0
281	20250218	165300	113796704	1945	1945	1945	1945	0
282	20250218	165200	113796704	1945	1945	1945	1945	0
283	20250218	165100	113796704	1945	1945	1945	1945	0
284	20250218	165000	113796704	1945	1945	1945	1945	0
285	20250218	164900	113796704	1945	1945	1945	1945	0
286	20250218	164800	113796704	1945	1945	1945	1945	0
287	20250218	164700	113796704	1945	1945	1945	1945	0
288	20250218	164600	113796704	1945	1945	1945	1945	0
289	20250218	164500	113796704	1945	1945	1945	1945	0
290	20250218	164400	113796704	1945	1945	1945	1945	0
291	20250218	164300	113796704	1945	1945	1945	1945	0
292	20250218	164200	113796704	1945	1945	1945	1945	0
293	20250218	164100	113796704	1945	1945	1945	1945	0
294	20250218	164000	113796704	1945	1945	1945	1945	0
295	20250218	163900	113796704	1945	1945	1945	1945	0
296	20250218	163800	113796704	1945	1945	1945	1945	0
297	20250218	163700	113796704	1945	1945	1945	1945	0
298	20250218	163600	113796704	1945	1945	1945	1945	0
299	20250218	163500	113796704	1945	1945	1945	1945	0
300	20250218	163400	113796704	1945	1945	1945	1945	0
301	20250218	163300	113796704	1945	1945	1945	1945	0
302	20250218	163200	113796704	1945	1945	1945	1945	1359
303	20250218	163100	113796704	1945	1945	1945	1945	0
304	20250218	163000	113796704	1945	1945	1945	1945	0
305	20250218	162900	113796704	1945	1945	1945	1945	0
306	20250218	162800	113796704	1945	1945	1945	1945	0
307	20250218	162700	113796704	1945	1945	1945	1945	0
308	20250218	162600	113796704	1945	1945	1945	1945	0
309	20250218	162500	113796704	1945	1945	1945	1945	0
310	20250218	162400	113796704	1945	1945	1945	1945	0
311	20250218	162300	113796704	1945	1945	1945	1945	0
312	20250218	162200	113796704	1945	1945	1945	1945	0
313	20250218	162100	113796704	1945	1945	1945	1945	0
314	20250218	162000	113796704	1945	1945	1945	1945	0
315	20250218	161900	113796704	1945	1945	1945	1945	0
316	20250218	161800	113796704	1945	1945	1945	1945	0
317	20250218	161700	113796704	1945	1945	1945	1945	0
318	20250218	161600	113796704	1945	1945	1945	1945	0
319	20250218	161500	113796704	1945	1945	1945	1945	0
320	20250218	161400	113796704	1945	1945	1945	1945	0
321	20250218	161300	113796704	1945	1945	1945	1945	0
322	20250218	161200	113796704	1945	1945	1945	1945	0
323	20250218	161100	113796704	1945	1945	1945	1945	0
324	20250218	161000	113796704	1945	1945	1945	1945	0
325	20250218	160900	113796704	1945	1945	1945	1945	0
326	20250218	160800	113796704	1945	1945	1945	1945	0
327	20250218	160700	113796704	1945	1945	1945	1945	0
328	20250218	160600	113796704	1945	1945	1945	1945	0
329	20250218	160500	113796704	1945	1945	1945	1945	0
330	20250218	160400	113796704	1945	1945	1945	1945	0
331	20250218	160300	113796704	1945	1945	1945	1945	0
332	20250218	160200	113796704	1945	1945	1945	1945	1359
333	20250218	160100	113796704	1945	1945	1945	1945	0
334	20250218	160000	113796704	1945	1945	1945	1945	0
335	20250218	155900	113796704	1945	1945	1945	1945	0
336	20250218	155800	113796704	1945	1945	1945	1945	0
337	20250218	155700	113796704	1945	1945	1945	1945	0
338	20250218	155600	113796704	1945	1945	1945	1945	0
339	20250218	155500	113796704	1945	1945	1945	1945	0
340	20250218	155400	113796704	1945	1945	1945	1945	0
341	20250218	155300	113796704	1945	1945	1945	1945	0
342	20250218	155200	113796704	1945	1945	1945	1945	0
343	20250218	155100	113796704	1945	1945	1945	1945	0
344	20250218	155000	113796704	1945	1945	1945	1945	0
345	20250218	154900	113796704	1945	1945	1945	1945	0
346	20250218	154800	113796704	1945	1945	1945	1945	0
347	20250218	154700	113796704	1945	1945	1945	1945	0
348	20250218	154600	113796704	1945	1945	1945	1945	0
349	20250218	154500	113796704	1945	1945	1945	1945	0
350	20250218	154400	113796704	1945	1945	1945	1945	0
351	20250218	154300	113796704	1945	1945	1945	1945	0
352	20250218	154200	113796704	1945	1945	1945	1945	0
353	20250218	154100	113796704	1945	1945	1945	1945	0
354	20250218	154000	113796704	1945	1945	1945	1945	0
355	20250218	153900	113796704	1945	1945	1945	1945	0
356	20250218	153800	113796704	1945	1945	1945	1945	0
357	20250218	153700	113796704	1945	1945	1945	1945	0
358	20250218	153600	113796704	1945	1945	1945	1945	0
359	20250218	153500	113796704	1945	1945	1945	1945	0
360	20250218	153400	113796704	1945	1945	1945	1945	0
361	20250218	153300	113796704	1945	1945	1945	1945	0
362	20250218	153200	113796704	1945	1945	1945	1945	1359
363	20250218	153100	113796704	1945	1945	1945	1945	0
364	20250218	153000	113796704	1945	1945	1945	1945	1359
365	20250218	152900	111153449	1959	1959	1959	1959	0
366	20250218	152800	111153449	1959	1959	1959	1959	0
367	20250218	152700	111153449	1959	1959	1959	1959	0
368	20250218	152600	111153449	1959	1959	1959	1959	0
369	20250218	152500	111153449	1959	1959	1959	1959	0
370	20250218	152400	111153449	1959	1959	1959	1959	0
371	20250218	152300	111153449	1959	1959	1959	1959	0
372	20250218	152200	111153449	1959	1959	1959	1959	0
373	20250218	152100	111153449	1959	1959	1959	1959	0
374	20250218	152000	111153449	1959	1959	1959	1959	0
375	20250218	151900	111153449	1959	1959	1959	1958	111
376	20250218	151800	110936002	1965	1965	1965	1965	0
377	20250218	151700	110936002	1965	1959	1965	1959	2
378	20250218	151600	110932078	1965	1959	1965	1959	12
379	20250218	151500	110908546	1965	1965	1965	1965	3
380	20250218	151400	110902651	1962	1961	1962	1961	104
381	20250218	151300	110698705	1965	1965	1965	1965	152
382	20250218	151200	110400025	1965	1965	1965	1965	26
383	20250218	151100	110348935	1965	1965	1965	1965	28
384	20250218	151000	110293915	1965	1965	1965	1965	10
385	20250218	150900	110274265	1965	1965	1965	1965	0
386	20250218	150800	110274265	1965	1965	1965	1963	249
387	20250218	150700	109785222	1970	1970	1970	1970	0
388	20250218	150600	109785222	1970	1970	1970	1970	0
389	20250218	150500	109785222	1970	1970	1970	1970	1
390	20250218	150400	109783252	1970	1970	1970	1970	0
391	20250218	150300	109783252	1970	1970	1970	1970	0
392	20250218	150200	109783252	1970	1970	1970	1970	0
393	20250218	150100	109783252	1970	1970	1970	1970	0
394	20250218	150000	109783252	1970	1970	1970	1970	0
395	20250218	145900	109783252	1970	1970	1970	1970	0
396	20250218	145800	109783252	1970	1970	1970	1970	0
397	20250218	145700	109783252	1970	1964	1970	1964	10
398	20250218	145600	109763600	1970	1970	1970	1970	0
399	20250218	145500	109763600	1970	1970	1970	1970	1
400	20250218	145400	109761630	1970	1970	1970	1970	0
401	20250218	145300	109761630	1970	1970	1970	1970	50
402	20250218	145200	109663130	1970	1970	1970	1970	0
403	20250218	145100	109663130	1970	1970	1970	1970	1
404	20250218	145000	109661160	1970	1970	1970	1970	5
405	20250218	144900	109651310	1970	1970	1970	1970	0
406	20250218	144800	109651310	1970	1970	1970	1970	34
407	20250218	144700	109584330	1970	1970	1970	1970	0
408	20250218	144600	109584330	1970	1970	1970	1970	0
409	20250218	144500	109584330	1970	1970	1970	1970	0
410	20250218	144400	109584330	1970	1970	1970	1970	0
411	20250218	144300	109584330	1970	1970	1970	1970	0
412	20250218	144200	109584330	1970	1970	1970	1970	0
413	20250218	144100	109584330	1970	1970	1970	1970	10
414	20250218	144000	109564630	1970	1970	1970	1970	1000
415	20250218	143900	107594630	1970	1970	1970	1970	2
416	20250218	143800	107590690	1970	1970	1970	1970	0
417	20250218	143700	107590690	1970	1970	1970	1970	0
418	20250218	143600	107590690	1970	1970	1970	1970	4000
419	20250218	143500	99710690	1970	1970	1970	1970	0
420	20250218	143400	99710690	1970	1970	1970	1970	0
421	20250218	143300	99710690	1970	1965	1970	1965	625
422	20250218	143200	98480310	1965	1965	1965	1965	0
423	20250218	143100	98480310	1965	1965	1965	1965	4
424	20250218	143000	98472450	1965	1965	1965	1963	104
425	20250218	142900	98268092	1970	1970	1970	1970	1969
426	20250218	142800	94389162	1970	1970	1970	1970	0
427	20250218	142700	94389162	1970	1970	1970	1970	0
428	20250218	142600	94389162	1970	1969	1970	1966	207
429	20250218	142500	93982064	1970	1970	1970	1968	126
430	20250218	142400	93733941	1970	1970	1970	1970	0
431	20250218	142300	93733941	1970	1970	1970	1970	107
432	20250218	142200	93523151	1970	1970	1970	1970	0
433	20250218	142100	93523151	1970	1970	1970	1970	0
434	20250218	142000	93523151	1970	1970	1970	1970	51
435	20250218	141900	93422681	1970	1970	1970	1970	0
436	20250218	141800	93422681	1970	1970	1970	1970	2
437	20250218	141700	93418741	1970	1970	1970	1970	0
438	20250218	141600	93418741	1970	1970	1970	1970	0
439	20250218	141500	93418741	1970	1970	1970	1970	0
440	20250218	141400	93418741	1970	1970	1970	1970	4
441	20250218	141300	93410861	1970	1970	1970	1970	0
442	20250218	141200	93410861	1970	1970	1970	1970	0
443	20250218	141100	93410861	1970	1970	1970	1970	1
444	20250218	141000	93408891	1968	1968	1968	1968	21
445	20250218	140900	93367563	1970	1970	1970	1970	0
446	20250218	140800	93367563	1970	1970	1970	1970	0
447	20250218	140700	93367563	1970	1970	1970	1970	0
448	20250218	140600	93367563	1970	1970	1970	1970	0
449	20250218	140500	93367563	1970	1970	1970	1970	0
450	20250218	140400	93367563	1970	1970	1970	1970	0
451	20250218	140300	93367563	1970	1970	1970	1970	0
452	20250218	140200	93367563	1970	1970	1970	1970	1
453	20250218	140100	93365593	1970	1968	1970	1968	2
454	20250218	140000	93361655	1970	1970	1970	1970	0
455	20250218	135900	93361655	1970	1968	1970	1967	297
456	20250218	135800	92777343	1970	1978	1978	1969	1476
457	20250218	135700	89869262	1978	1978	1978	1978	1
458	20250218	135600	89867284	1973	1973	1973	1973	90
459	20250218	135500	89689714	1973	1970	1973	1970	1599
460	20250218	135400	86538873	1970	1970	1970	1970	0
461	20250218	135300	86538873	1970	1970	1970	1970	0
462	20250218	135200	86538873	1970	1970	1970	1970	8
463	20250218	135100	86523113	1970	1970	1970	1970	19
464	20250218	135000	86485683	1970	1970	1970	1970	0
465	20250218	134900	86485683	1970	1970	1970	1970	0
466	20250218	134800	86485683	1970	1970	1970	1970	0
467	20250218	134700	86485683	1970	1970	1970	1970	0
468	20250218	134600	86485683	1970	1970	1970	1970	0
469	20250218	134500	86485683	1970	1970	1970	1970	0
470	20250218	134400	86485683	1970	1970	1970	1970	0
471	20250218	134300	86485683	1970	1970	1970	1970	1
472	20250218	134200	86483713	1970	1970	1970	1970	0
473	20250218	134100	86483713	1970	1970	1970	1970	0
474	20250218	134000	86483713	1970	1970	1970	1970	0
475	20250218	133900	86483713	1970	1970	1970	1970	0
476	20250218	133800	86483713	1970	1970	1970	1970	0
477	20250218	133700	86483713	1970	1970	1970	1970	0
478	20250218	133600	86483713	1970	1970	1970	1970	0
479	20250218	133500	86483713	1970	1970	1970	1970	0
480	20250218	133400	86483713	1970	1970	1970	1970	0
481	20250218	133300	86483713	1970	1970	1970	1970	0
482	20250218	133200	86483713	1970	1970	1970	1970	0
483	20250218	133100	86483713	1970	1970	1970	1970	0
484	20250218	133000	86483713	1970	1970	1970	1970	0
485	20250218	132900	86483713	1970	1970	1970	1970	0
486	20250218	132800	86483713	1970	1970	1970	1970	0
487	20250218	132700	86483713	1970	1970	1970	1970	0
488	20250218	132600	86483713	1970	1970	1970	1970	0
489	20250218	132500	86483713	1970	1970	1970	1970	0
490	20250218	132400	86483713	1970	1970	1970	1970	0
491	20250218	132300	86483713	1970	1970	1970	1970	0
492	20250218	132200	86483713	1970	1970	1970	1970	0
493	20250218	132100	86483713	1970	1970	1970	1970	1
494	20250218	132000	86481743	1971	1971	1971	1971	0
495	20250218	131900	86481743	1971	1971	1971	1971	0
496	20250218	131800	86481743	1971	1971	1971	1971	0
497	20250218	131700	86481743	1971	1971	1971	1971	0
498	20250218	131600	86481743	1971	1971	1971	1971	0
499	20250218	131500	86481743	1971	1971	1971	1971	0
500	20250218	131400	86481743	1971	1971	1971	1971	0
501	20250218	131300	86481743	1971	1971	1971	1971	0
502	20250218	131200	86481743	1971	1971	1971	1971	0
503	20250218	131100	86481743	1971	1971	1971	1971	0
504	20250218	131000	86481743	1971	1971	1971	1971	0
505	20250218	130900	86481743	1971	1971	1971	1971	1
506	20250218	130800	86479772	1972	1972	1972	1972	0
507	20250218	130700	86479772	1972	1972	1972	1972	0
508	20250218	130600	86479772	1972	1972	1972	1972	11
509	20250218	130500	86458080	1971	1971	1971	1971	1
510	20250218	130400	86456109	1972	1966	1972	1966	13
511	20250218	130300	86430545	1972	1972	1972	1972	60
512	20250218	130200	86312225	1972	1972	1972	1972	8
513	20250218	130100	86296449	1972	1972	1972	1972	0
514	20250218	130000	86296449	1972	1972	1972	1972	0
515	20250218	125900	86296449	1972	1972	1972	1972	0
516	20250218	125800	86296449	1972	1972	1972	1972	0
517	20250218	125700	86296449	1972	1972	1972	1972	0
518	20250218	125600	86296449	1972	1972	1972	1972	0
519	20250218	125500	86296449	1972	1972	1972	1972	0
520	20250218	125400	86296449	1972	1972	1972	1972	0
521	20250218	125300	86296449	1972	1972	1972	1972	0
522	20250218	125200	86296449	1972	1972	1972	1972	0
523	20250218	125100	86296449	1972	1972	1972	1972	0
524	20250218	125000	86296449	1972	1972	1972	1972	0
525	20250218	124900	86296449	1972	1972	1972	1972	0
526	20250218	124800	86296449	1972	1971	1972	1971	17
527	20250218	124700	86262941	1973	1973	1973	1973	0
528	20250218	124600	86262941	1973	1973	1973	1973	0
529	20250218	124500	86262941	1973	1963	1973	1963	170
530	20250218	124400	85929221	1963	1963	1963	1963	0
531	20250218	124300	85929221	1963	1963	1963	1963	36
532	20250218	124200	85858553	1963	1963	1963	1963	0
533	20250218	124100	85858553	1963	1963	1963	1963	0
534	20250218	124000	85858553	1963	1963	1963	1963	10
535	20250218	123900	85838923	1963	1963	1963	1963	0
536	20250218	123800	85838923	1963	1960	1963	1960	52
537	20250218	123700	85737000	1960	1960	1960	1960	100
538	20250218	123600	85541000	1960	1951	1960	1947	1083
539	20250218	123500	83431296	1979	1979	1979	1979	0
540	20250218	123400	83431296	1979	1979	1979	1979	0
541	20250218	123300	83431296	1979	1979	1979	1979	19
542	20250218	123200	83393695	1979	1979	1979	1979	0
543	20250218	123100	83393695	1979	1979	1979	1979	0
544	20250218	123000	83393695	1979	1979	1979	1979	0
545	20250218	122900	83393695	1979	1979	1979	1979	0
546	20250218	122800	83393695	1979	1979	1979	1979	0
547	20250218	122700	83393695	1979	1979	1979	1979	0
548	20250218	122600	83393695	1979	1979	1979	1979	0
549	20250218	122500	83393695	1979	1979	1979	1979	0
550	20250218	122400	83393695	1979	1979	1979	1979	2
551	20250218	122300	83389737	1979	1979	1979	1979	0
552	20250218	122200	83389737	1979	1979	1979	1979	0
553	20250218	122100	83389737	1979	1975	1979	1945	2144
554	20250218	122000	79204652	1979	1977	1979	1977	9
555	20250218	121900	79186857	1979	1979	1979	1979	0
556	20250218	121800	79186857	1979	1979	1979	1979	0
557	20250218	121700	79186857	1979	1979	1979	1977	17
558	20250218	121600	79153218	1980	1980	1980	1980	0
559	20250218	121500	79153218	1980	1980	1980	1980	0
560	20250218	121400	79153218	1980	1980	1980	1980	0
561	20250218	121300	79153218	1980	1980	1980	1980	0
562	20250218	121200	79153218	1980	1980	1980	1980	0
563	20250218	121100	79153218	1980	1980	1980	1980	0
564	20250218	121000	79153218	1980	1976	1980	1976	9
565	20250218	120900	79135430	1980	1980	1980	1980	0
566	20250218	120800	79135430	1980	1980	1980	1980	0
567	20250218	120700	79135430	1980	1980	1980	1980	0
568	20250218	120600	79135430	1980	1980	1980	1980	0
569	20250218	120500	79135430	1980	1980	1980	1980	0
570	20250218	120400	79135430	1980	1980	1980	1980	0
571	20250218	120300	79135430	1980	1980	1980	1980	0
572	20250218	120200	79135430	1980	1980	1980	1980	0
573	20250218	120100	79135430	1980	1980	1980	1980	0
574	20250218	120000	79135430	1980	1980	1980	1980	0
575	20250218	115900	79135430	1980	1980	1980	1980	0
576	20250218	115800	79135430	1980	1980	1980	1980	17
577	20250218	115700	79101770	1980	1980	1980	1980	0
578	20250218	115600	79101770	1980	1980	1980	1980	50
579	20250218	115500	79002770	1980	1977	1980	1977	37
580	20250218	115400	78929513	1980	1980	1980	1980	0
581	20250218	115300	78929513	1980	1980	1980	1980	0
582	20250218	115200	78929513	1980	1980	1980	1980	0
583	20250218	115100	78929513	1980	1980	1980	1980	0
584	20250218	115000	78929513	1980	1980	1980	1980	20
585	20250218	114900	78889913	1980	1980	1980	1980	12
586	20250218	114800	78866153	1980	1980	1980	1980	0
587	20250218	114700	78866153	1980	1978	1980	1978	19
588	20250218	114600	78828569	1978	1978	1978	1978	0
589	20250218	114500	78828569	1978	1979	1979	1978	2
590	20250218	114400	78824612	1980	1980	1980	1980	0
591	20250218	114300	78824612	1980	1980	1980	1980	6
592	20250218	114200	78812732	1980	1980	1980	1980	0
593	20250218	114100	78812732	1980	1980	1980	1980	0
594	20250218	114000	78812732	1980	1980	1980	1980	0
595	20250218	113900	78812732	1980	1980	1980	1980	0
596	20250218	113800	78812732	1980	1980	1980	1980	2
597	20250218	113700	78808772	1980	1980	1980	1980	0
598	20250218	113600	78808772	1980	1980	1980	1980	1
599	20250218	113500	78806792	1980	1980	1980	1980	0
600	20250218	113400	78806792	1980	1980	1980	1980	1
601	20250218	113300	78804812	1980	1980	1980	1980	0
602	20250218	113200	78804812	1980	1980	1980	1980	0
603	20250218	113100	78804812	1980	1980	1980	1980	99
604	20250218	113000	78608792	1980	1980	1980	1980	0
605	20250218	112900	78608792	1980	1980	1980	1980	0
606	20250218	112800	78608792	1980	1980	1980	1980	3
607	20250218	112700	78602852	1980	1980	1980	1980	2000
608	20250218	112600	74642852	1980	1980	1980	1980	0
609	20250218	112500	74642852	1980	1980	1980	1980	0
610	20250218	112400	74642852	1980	1980	1980	1980	0
611	20250218	112300	74642852	1980	1980	1980	1980	10
612	20250218	112200	74623052	1981	1981	1981	1981	0
613	20250218	112100	74623052	1981	1981	1981	1981	0
614	20250218	112000	74623052	1981	1981	1981	1981	0
615	20250218	111900	74623052	1981	1964	1981	1961	157
616	20250218	111800	74314685	1981	1970	1981	1970	21
617	20250218	111700	74273154	1981	1970	1981	1960	907
618	20250218	111600	72494978	1982	1973	1982	1973	8
619	20250218	111500	72479185	1983	1962	1983	1961	100
620	20250218	111400	72282016	1983	1983	1983	1983	31
621	20250218	111300	72220543	1983	1983	1983	1983	0
622	20250218	111200	72220543	1983	1983	1983	1983	0
623	20250218	111100	72220543	1983	1983	1983	1983	0
624	20250218	111000	72220543	1983	1983	1983	1983	0
625	20250218	110900	72220543	1983	1983	1983	1983	50
626	20250218	110800	72121393	1983	1970	1983	1970	21
627	20250218	110700	72080010	1984	1980	1984	1980	104
628	20250218	110600	71874020	1980	1980	1980	1980	4
629	20250218	110500	71866100	1984	1984	1984	1984	0
630	20250218	110400	71866100	1984	1984	1984	1984	0
631	20250218	110300	71866100	1984	1984	1984	1984	0
632	20250218	110200	71866100	1984	1962	1984	1962	6
633	20250218	110100	71854224	1961	1955	1961	1955	2633
634	20250218	110000	66704073	1955	1955	1955	1955	0
635	20250218	105900	66704073	1955	1955	1955	1955	235
636	20250218	105800	66244648	1955	1955	1955	1955	5
637	20250218	105700	66234873	1955	1955	1955	1955	46
638	20250218	105600	66144943	1955	1955	1955	1955	60
639	20250218	105500	66027643	1955	1955	1955	1955	189
640	20250218	105400	65658148	1960	1960	1960	1960	0
641	20250218	105300	65658148	1960	1960	1960	1960	93
642	20250218	105200	65475868	1960	1969	1969	1960	4045
643	20250218	105100	57538030	1969	1969	1969	1969	0
644	20250218	105000	57538030	1969	1969	1969	1969	1002
645	20250218	104900	55565092	1970	1970	1970	1970	0
646	20250218	104800	55565092	1970	1970	1970	1970	25
647	20250218	104700	55515842	1970	1970	1970	1970	0
648	20250218	104600	55515842	1970	1970	1970	1970	536
649	20250218	104500	54459922	1970	1980	1980	1970	7526
650	20250218	104400	39630393	1992	1992	1992	1992	0
651	20250218	104300	39630393	1992	1980	1992	1980	11
652	20250218	104200	39608494	1992	1991	1992	1991	10
653	20250218	104100	39588575	1980	1992	1992	1980	11
654	20250218	104000	39566675	1992	1992	1992	1992	0
655	20250218	103900	39566675	1992	1992	1992	1992	23
656	20250218	103800	39520859	1992	1992	1992	1992	0
657	20250218	103700	39520859	1992	1992	1992	1992	972
658	20250218	103600	37584635	1992	1992	1992	1992	4
659	20250218	103500	37576667	1979	1979	1979	1979	22
660	20250218	103400	37533129	1979	1979	1979	1979	0
661	20250218	103300	37533129	1979	1978	1979	1978	381
662	20250218	103200	36779160	1978	1978	1979	1978	671
663	20250218	103100	35451912	1979	1978	1979	1978	73
664	20250218	103000	35307517	1980	1980	1980	1980	9
665	20250218	102900	35289697	1978	1982	1982	1978	1506
666	20250218	102800	32308430	1982	1982	1982	1982	2686
667	20250218	102700	26984778	1985	1985	1985	1985	0
668	20250218	102600	26984778	1985	1985	1985	1985	10
669	20250218	102500	26964928	1984	1985	1985	1984	122
670	20250218	102400	26722870	1985	1994	1994	1985	470
671	20250218	102300	25789686	1994	1994	1994	1994	0
672	20250218	102200	25789686	1994	1993	1994	1985	561
673	20250218	102100	24671636	1994	1993	1994	1993	56
674	20250218	102000	24560026	1994	1994	1994	1994	0
675	20250218	101900	24560026	1994	1994	1994	1994	53
676	20250218	101800	24454344	1994	1994	1994	1994	0
677	20250218	101700	24454344	1994	1994	1994	1994	0
678	20250218	101600	24454344	1994	1994	1994	1994	0
679	20250218	101500	24454344	1994	1994	1994	1994	0
680	20250218	101400	24454344	1994	1994	1994	1994	0
681	20250218	101300	24454344	1994	1994	1994	1994	0
682	20250218	101200	24454344	1994	1994	1994	1994	0
683	20250218	101100	24454344	1994	1994	1994	1994	0
684	20250218	101000	24454344	1994	1994	1994	1994	0
685	20250218	100900	24454344	1994	1994	1994	1994	5
686	20250218	100800	24444374	1994	1994	1994	1994	51
687	20250218	100700	24342680	1995	1995	1995	1995	0
688	20250218	100600	24342680	1995	1995	1995	1995	0
689	20250218	100500	24342680	1995	1995	1995	1995	0
690	20250218	100400	24342680	1995	1994	1995	1994	1218
691	20250218	100300	21913986	1994	1990	1994	1988	976
692	20250218	100200	19972080	1995	1995	1995	1991	225
693	20250218	100100	19523824	1999	1999	1999	1999	0
694	20250218	100000	19523824	1999	2000	2000	1992	2052
695	20250218	095900	15420445	2000	2000	2000	2000	0
696	20250218	095800	15420445	2000	2000	2000	2000	0
697	20250218	095700	15420445	2000	2000	2000	2000	0
698	20250218	095600	15420445	2000	2000	2000	2000	0
699	20250218	095500	15420445	2000	1998	2000	1998	7
700	20250218	095400	15406455	2000	2000	2000	2000	0
701	20250218	095300	15406455	2000	2000	2000	2000	0
702	20250218	095200	15406455	2000	2000	2000	2000	0
703	20250218	095100	15406455	2000	2000	2000	2000	0
704	20250218	095000	15406455	2000	1992	2000	1992	2
705	20250218	094900	15402463	2000	2000	2000	2000	0
706	20250218	094800	15402463	2000	2000	2000	2000	0
707	20250218	094700	15402463	2000	2000	2000	2000	0
708	20250218	094600	15402463	2000	2000	2000	2000	0
709	20250218	094500	15402463	2000	2000	2000	2000	9
710	20250218	094400	15384463	2000	2000	2000	2000	5
711	20250218	094300	15374463	2000	2000	2000	2000	0
712	20250218	094200	15374463	2000	2000	2000	2000	0
713	20250218	094100	15374463	2000	2000	2000	2000	0
714	20250218	094000	15374463	2000	2000	2000	2000	5
715	20250218	093900	15364463	2000	2000	2000	2000	0
716	20250218	093800	15364463	2000	2000	2000	2000	0
717	20250218	093700	15364463	2000	2000	2000	2000	0
718	20250218	093600	15364463	2000	2000	2000	2000	0
719	20250218	093500	15364463	2000	2000	2000	2000	0
720	20250218	093400	15364463	2000	2000	2000	2000	0
721	20250218	093300	15364463	2000	2000	2000	2000	1
722	20250218	093200	15362463	2000	2000	2000	2000	0
723	20250218	093100	15362463	2000	2000	2000	2000	0
724	20250218	093000	15362463	2000	2000	2000	2000	0
725	20250218	092900	15362463	2000	2000	2000	2000	0
726	20250218	092800	15362463	2000	2000	2000	2000	0
727	20250218	092700	15362463	2000	2000	2000	2000	0
728	20250218	092600	15362463	2000	1999	2000	1999	21
729	20250218	092500	15320483	2005	2005	2005	2005	0
730	20250218	092400	15320483	2005	2005	2005	2005	0
731	20250218	092300	15320483	2005	2005	2005	2005	0
732	20250218	092200	15320483	2005	2000	2005	2000	2002
733	20250218	092100	11316478	2005	2005	2005	2005	0
734	20250218	092000	11316478	2005	2005	2005	2005	0
735	20250218	091900	11316478	2005	2005	2005	2005	0
736	20250218	091800	11316478	2005	2005	2005	2005	0
737	20250218	091700	11316478	2005	2005	2005	2005	0
738	20250218	091600	11316478	2005	2005	2005	2005	0
739	20250218	091500	11316478	2005	2005	2005	2005	0
740	20250218	091400	11316478	2005	1990	2005	1990	11
741	20250218	091300	11294512	1985	1985	1985	1985	3308
742	20250218	091200	4728132	1985	1985	1985	1984	1982
743	20250218	091100	793864	1984	1985	1985	1984	34
744	20250218	091000	726380	1985	1985	1985	1985	0
745	20250218	090900	726380	1985	1985	1985	1985	0
746	20250218	090800	726380	1985	1985	1985	1985	0
747	20250218	090700	726380	1985	1985	1985	1985	0
748	20250218	090600	726380	1985	1985	1985	1984	13
749	20250218	090500	700576	1985	1985	1985	1985	2
750	20250218	090400	696606	1984	1985	1985	1984	56
751	20250218	090300	585452	1985	1985	1985	1984	134
752	20250218	090200	319485	1983	1985	1985	1983	100
753	20250218	090100	121085	1985	1985	1985	1985	1
754	20250218	090000	119100	1985	1985	1985	1985	60