KissMeData/002220/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	183600	27881342	1966	1966	1966	1966	407
3	20250218	183500	27881342	1966	1966	1966	1966	0
4	20250218	183400	27881342	1966	1966	1966	1966	0
5	20250218	183300	27881342	1966	1966	1966	1966	0
6	20250218	183200	27881342	1966	1966	1966	1966	0
7	20250218	183100	27881342	1966	1966	1966	1966	0
8	20250218	183000	27881342	1966	1966	1966	1966	0
9	20250218	182900	27881342	1966	1966	1966	1966	0
10	20250218	182800	27881342	1966	1966	1966	1966	0
11	20250218	182700	27881342	1966	1966	1966	1966	0
12	20250218	182600	27881342	1966	1966	1966	1966	0
13	20250218	182500	27881342	1966	1966	1966	1966	0
14	20250218	182400	27881342	1966	1966	1966	1966	0
15	20250218	182300	27881342	1966	1966	1966	1966	0
16	20250218	182200	27881342	1966	1966	1966	1966	0
17	20250218	182100	27881342	1966	1966	1966	1966	0
18	20250218	182000	27881342	1966	1966	1966	1966	0
19	20250218	181900	27881342	1966	1966	1966	1966	0
20	20250218	181800	27881342	1966	1966	1966	1966	0
21	20250218	181700	27881342	1966	1966	1966	1966	0
22	20250218	181600	27881342	1966	1966	1966	1966	0
23	20250218	181500	27881342	1966	1966	1966	1966	0
24	20250218	181400	27881342	1966	1966	1966	1966	0
25	20250218	181300	27881342	1966	1966	1966	1966	0
26	20250218	181200	27881342	1966	1966	1966	1966	0
27	20250218	181100	27881342	1966	1966	1966	1966	0
28	20250218	181000	27881342	1966	1966	1966	1966	0
29	20250218	180900	27881342	1966	1966	1966	1966	0
30	20250218	180800	27881342	1966	1966	1966	1966	0
31	20250218	180700	27881342	1966	1966	1966	1966	0
32	20250218	180600	27881342	1966	1966	1966	1966	407
33	20250218	180500	27881342	1966	1966	1966	1966	0
34	20250218	180400	27881342	1966	1966	1966	1966	0
35	20250218	180300	27881342	1966	1966	1966	1966	0
36	20250218	180200	27881342	1966	1966	1966	1966	0
37	20250218	180100	27881342	1966	1966	1966	1966	0
38	20250218	180000	27881342	1966	1966	1966	1966	0
39	20250218	175900	27881342	1966	1966	1966	1966	0
40	20250218	175800	27881342	1966	1966	1966	1966	0
41	20250218	175700	27881342	1966	1966	1966	1966	0
42	20250218	175600	27881342	1966	1966	1966	1966	0
43	20250218	175500	27881342	1966	1966	1966	1966	0
44	20250218	175400	27881342	1966	1966	1966	1966	0
45	20250218	175300	27881342	1966	1966	1966	1966	0
46	20250218	175200	27881342	1966	1966	1966	1966	0
47	20250218	175100	27881342	1966	1966	1966	1966	0
48	20250218	175000	27881342	1966	1966	1966	1966	0
49	20250218	174900	27881342	1966	1966	1966	1966	0
50	20250218	174800	27881342	1966	1966	1966	1966	0
51	20250218	174700	27881342	1966	1966	1966	1966	0
52	20250218	174600	27881342	1966	1966	1966	1966	0
53	20250218	174500	27881342	1966	1966	1966	1966	0
54	20250218	174400	27881342	1966	1966	1966	1966	0
55	20250218	174300	27881342	1966	1966	1966	1966	0
56	20250218	174200	27881342	1966	1966	1966	1966	0
57	20250218	174100	27881342	1966	1966	1966	1966	0
58	20250218	174000	27881342	1966	1966	1966	1966	0
59	20250218	173900	27881342	1966	1966	1966	1966	0
60	20250218	173800	27881342	1966	1966	1966	1966	0
61	20250218	173700	27881342	1966	1966	1966	1966	0
62	20250218	173600	27881342	1966	1966	1966	1966	407
63	20250218	173500	27881342	1966	1966	1966	1966	0
64	20250218	173400	27881342	1966	1966	1966	1966	0
65	20250218	173300	27881342	1966	1966	1966	1966	0
66	20250218	173200	27881342	1966	1966	1966	1966	0
67	20250218	173100	27881342	1966	1966	1966	1966	0
68	20250218	173000	27881342	1966	1966	1966	1966	0
69	20250218	172900	27881342	1966	1966	1966	1966	0
70	20250218	172800	27881342	1966	1966	1966	1966	0
71	20250218	172700	27881342	1966	1966	1966	1966	0
72	20250218	172600	27881342	1966	1966	1966	1966	0
73	20250218	172500	27881342	1966	1966	1966	1966	0
74	20250218	172400	27881342	1966	1966	1966	1966	0
75	20250218	172300	27881342	1966	1966	1966	1966	0
76	20250218	172200	27881342	1966	1966	1966	1966	0
77	20250218	172100	27881342	1966	1966	1966	1966	0
78	20250218	172000	27881342	1966	1966	1966	1966	0
79	20250218	171900	27881342	1966	1966	1966	1966	0
80	20250218	171800	27881342	1966	1966	1966	1966	0
81	20250218	171700	27881342	1966	1966	1966	1966	0
82	20250218	171600	27881342	1966	1966	1966	1966	0
83	20250218	171500	27881342	1966	1966	1966	1966	0
84	20250218	171400	27881342	1966	1966	1966	1966	0
85	20250218	171300	27881342	1966	1966	1966	1966	0
86	20250218	171200	27881342	1966	1966	1966	1966	0
87	20250218	171100	27881342	1966	1966	1966	1966	0
88	20250218	171000	27881342	1966	1966	1966	1966	0
89	20250218	170900	27881342	1966	1966	1966	1966	0
90	20250218	170800	27881342	1966	1966	1966	1966	0
91	20250218	170700	27881342	1966	1966	1966	1966	0
92	20250218	170600	27881342	1966	1966	1966	1966	407
93	20250218	170500	27881342	1966	1966	1966	1966	0
94	20250218	170400	27881342	1966	1966	1966	1966	0
95	20250218	170300	27881342	1966	1966	1966	1966	0
96	20250218	170200	27881342	1966	1966	1966	1966	0
97	20250218	170100	27881342	1966	1966	1966	1966	0
98	20250218	170000	27881342	1966	1966	1966	1966	0
99	20250218	165900	27881342	1966	1966	1966	1966	0
100	20250218	165800	27881342	1966	1966	1966	1966	0
101	20250218	165700	27881342	1966	1966	1966	1966	0
102	20250218	165600	27881342	1966	1966	1966	1966	0
103	20250218	165500	27881342	1966	1966	1966	1966	0
104	20250218	165400	27881342	1966	1966	1966	1966	0
105	20250218	165300	27881342	1966	1966	1966	1966	0
106	20250218	165200	27881342	1966	1966	1966	1966	0
107	20250218	165100	27881342	1966	1966	1966	1966	0
108	20250218	165000	27881342	1966	1966	1966	1966	0
109	20250218	164900	27881342	1966	1966	1966	1966	0
110	20250218	164800	27881342	1966	1966	1966	1966	0
111	20250218	164700	27881342	1966	1966	1966	1966	0
112	20250218	164600	27881342	1966	1966	1966	1966	0
113	20250218	164500	27881342	1966	1966	1966	1966	0
114	20250218	164400	27881342	1966	1966	1966	1966	0
115	20250218	164300	27881342	1966	1966	1966	1966	0
116	20250218	164200	27881342	1966	1966	1966	1966	0
117	20250218	164100	27881342	1966	1966	1966	1966	0
118	20250218	164000	27881342	1966	1966	1966	1966	0
119	20250218	163900	27881342	1966	1966	1966	1966	0
120	20250218	163800	27881342	1966	1966	1966	1966	0
121	20250218	163700	27881342	1966	1966	1966	1966	0
122	20250218	163600	27881342	1966	1966	1966	1966	407
123	20250218	163500	27881342	1966	1966	1966	1966	0
124	20250218	163400	27881342	1966	1966	1966	1966	0
125	20250218	163300	27881342	1966	1966	1966	1966	0
126	20250218	163200	27881342	1966	1966	1966	1966	0
127	20250218	163100	27881342	1966	1966	1966	1966	0
128	20250218	163000	27881342	1966	1966	1966	1966	0
129	20250218	162900	27881342	1966	1966	1966	1966	0
130	20250218	162800	27881342	1966	1966	1966	1966	0
131	20250218	162700	27881342	1966	1966	1966	1966	0
132	20250218	162600	27881342	1966	1966	1966	1966	0
133	20250218	162500	27881342	1966	1966	1966	1966	0
134	20250218	162400	27881342	1966	1966	1966	1966	0
135	20250218	162300	27881342	1966	1966	1966	1966	0
136	20250218	162200	27881342	1966	1966	1966	1966	0
137	20250218	162100	27881342	1966	1966	1966	1966	0
138	20250218	162000	27881342	1966	1966	1966	1966	0
139	20250218	161900	27881342	1966	1966	1966	1966	0
140	20250218	161800	27881342	1966	1966	1966	1966	0
141	20250218	161700	27881342	1966	1966	1966	1966	0
142	20250218	161600	27881342	1966	1966	1966	1966	0
143	20250218	161500	27881342	1966	1966	1966	1966	0
144	20250218	161400	27881342	1966	1966	1966	1966	0
145	20250218	161300	27881342	1966	1966	1966	1966	0
146	20250218	161200	27881342	1966	1966	1966	1966	0
147	20250218	161100	27881342	1966	1966	1966	1966	0
148	20250218	161000	27881342	1966	1966	1966	1966	0
149	20250218	160900	27881342	1966	1966	1966	1966	0
150	20250218	160800	27881342	1966	1966	1966	1966	0
151	20250218	160700	27881342	1966	1966	1966	1966	0
152	20250218	160600	27881342	1966	1966	1966	1966	407
153	20250218	160500	27881342	1966	1966	1966	1966	0
154	20250218	160400	27881342	1966	1966	1966	1966	0
155	20250218	160300	27881342	1966	1966	1966	1966	0
156	20250218	160200	27881342	1966	1966	1966	1966	0
157	20250218	160100	27881342	1966	1966	1966	1966	0
158	20250218	160000	27881342	1966	1966	1966	1966	0
159	20250218	155900	27881342	1966	1966	1966	1966	0
160	20250218	155800	27881342	1966	1966	1966	1966	0
161	20250218	155700	27881342	1966	1966	1966	1966	0
162	20250218	155600	27881342	1966	1966	1966	1966	0
163	20250218	155500	27881342	1966	1966	1966	1966	0
164	20250218	155400	27881342	1966	1966	1966	1966	0
165	20250218	155300	27881342	1966	1966	1966	1966	0
166	20250218	155200	27881342	1966	1966	1966	1966	0
167	20250218	155100	27881342	1966	1966	1966	1966	0
168	20250218	155000	27881342	1966	1966	1966	1966	0
169	20250218	154900	27881342	1966	1966	1966	1966	0
170	20250218	154800	27881342	1966	1966	1966	1966	0
171	20250218	154700	27881342	1966	1966	1966	1966	0
172	20250218	154600	27881342	1966	1966	1966	1966	0
173	20250218	154500	27881342	1966	1966	1966	1966	0
174	20250218	154400	27881342	1966	1966	1966	1966	0
175	20250218	154300	27881342	1966	1966	1966	1966	0
176	20250218	154200	27881342	1966	1966	1966	1966	0
177	20250218	154100	27881342	1966	1966	1966	1966	0
178	20250218	154000	27881342	1966	1966	1966	1966	0
179	20250218	153900	27881342	1966	1966	1966	1966	0
180	20250218	153800	27881342	1966	1966	1966	1966	0
181	20250218	153700	27881342	1966	1966	1966	1966	0
182	20250218	153600	27881342	1966	1966	1966	1966	407
183	20250218	153500	27881342	1966	1966	1966	1966	0
184	20250218	153400	27881342	1966	1966	1966	1966	0
185	20250218	153300	27881342	1966	1966	1966	1966	0
186	20250218	153200	27881342	1966	1966	1966	1966	0
187	20250218	153100	27881342	1966	1966	1966	1966	0
188	20250218	153000	27881342	1966	1966	1966	1966	407
189	20250218	152900	27081180	1976	1976	1976	1976	0
190	20250218	152800	27081180	1976	1976	1976	1976	0
191	20250218	152700	27081180	1976	1976	1976	1976	0
192	20250218	152600	27081180	1976	1976	1976	1976	0
193	20250218	152500	27081180	1976	1976	1976	1976	0
194	20250218	152400	27081180	1976	1976	1976	1976	0
195	20250218	152300	27081180	1976	1976	1976	1976	0
196	20250218	152200	27081180	1976	1976	1976	1976	0
197	20250218	152100	27081180	1976	1976	1976	1976	0
198	20250218	152000	27081180	1976	1976	1976	1976	0
199	20250218	151900	27081180	1976	1976	1976	1976	0
200	20250218	151800	27081180	1976	1976	1976	1976	0
201	20250218	151700	27081180	1976	1976	1976	1976	20
202	20250218	151600	27041660	1976	1976	1976	1976	0
203	20250218	151500	27041660	1976	1976	1976	1976	0
204	20250218	151400	27041660	1976	1976	1976	1976	0
205	20250218	151300	27041660	1976	1976	1976	1976	0
206	20250218	151200	27041660	1976	1976	1976	1976	0
207	20250218	151100	27041660	1976	1976	1976	1976	0
208	20250218	151000	27041660	1976	1976	1976	1976	0
209	20250218	150900	27041660	1976	1976	1976	1976	0
210	20250218	150800	27041660	1976	1976	1976	1976	0
211	20250218	150700	27041660	1976	1976	1976	1976	0
212	20250218	150600	27041660	1976	1976	1976	1976	0
213	20250218	150500	27041660	1976	1976	1976	1976	0
214	20250218	150400	27041660	1976	1976	1976	1976	18
215	20250218	150300	27006092	1975	1975	1975	1975	0
216	20250218	150200	27006092	1975	1975	1975	1975	0
217	20250218	150100	27006092	1975	1975	1975	1975	0
218	20250218	150000	27006092	1975	1975	1975	1975	0
219	20250218	145900	27006092	1975	1975	1975	1975	0
220	20250218	145800	27006092	1975	1975	1975	1975	0
221	20250218	145700	27006092	1975	1975	1975	1975	0
222	20250218	145600	27006092	1975	1975	1975	1975	0
223	20250218	145500	27006092	1975	1974	1975	1974	19
224	20250218	145400	26968571	1968	1968	1968	1968	0
225	20250218	145300	26968571	1968	1968	1968	1968	0
226	20250218	145200	26968571	1968	1968	1968	1968	0
227	20250218	145100	26968571	1968	1968	1968	1968	0
228	20250218	145000	26968571	1968	1968	1968	1968	0
229	20250218	144900	26968571	1968	1968	1968	1968	0
230	20250218	144800	26968571	1968	1968	1968	1968	2
231	20250218	144700	26964635	1974	1974	1974	1974	0
232	20250218	144600	26964635	1974	1974	1974	1974	1
233	20250218	144500	26962661	1968	1968	1968	1968	1
234	20250218	144400	26960693	1968	1968	1968	1968	0
235	20250218	144300	26960693	1968	1968	1968	1968	0
236	20250218	144200	26960693	1968	1968	1968	1968	0
237	20250218	144100	26960693	1968	1968	1968	1968	0
238	20250218	144000	26960693	1968	1971	1971	1968	1106
239	20250218	143900	24783941	1971	1975	1975	1971	142
240	20250218	143800	24503663	1975	1975	1975	1975	0
241	20250218	143700	24503663	1975	1975	1975	1975	0
242	20250218	143600	24503663	1975	1975	1975	1975	0
243	20250218	143500	24503663	1975	1976	1976	1975	5
244	20250218	143400	24493784	1976	1976	1976	1976	0
245	20250218	143300	24493784	1976	1976	1976	1976	0
246	20250218	143200	24493784	1976	1976	1976	1976	0
247	20250218	143100	24493784	1976	1976	1976	1976	0
248	20250218	143000	24493784	1976	1976	1976	1976	0
249	20250218	142900	24493784	1976	1976	1976	1976	0
250	20250218	142800	24493784	1976	1976	1976	1976	0
251	20250218	142700	24493784	1976	1976	1976	1976	0
252	20250218	142600	24493784	1976	1976	1976	1976	0
253	20250218	142500	24493784	1976	1976	1976	1976	0
254	20250218	142400	24493784	1976	1976	1976	1976	100
255	20250218	142300	24296184	1976	1976	1976	1976	0
256	20250218	142200	24296184	1976	1976	1976	1976	0
257	20250218	142100	24296184	1976	1976	1976	1976	0
258	20250218	142000	24296184	1976	1976	1976	1976	0
259	20250218	141900	24296184	1976	1976	1976	1976	0
260	20250218	141800	24296184	1976	1980	1980	1976	3
261	20250218	141700	24290252	1980	1980	1980	1980	0
262	20250218	141600	24290252	1980	1980	1980	1980	0
263	20250218	141500	24290252	1980	1980	1980	1980	6
264	20250218	141400	24278372	1980	1980	1980	1980	446
265	20250218	141300	23395292	1980	1980	1980	1980	1
266	20250218	141200	23393312	1980	1980	1980	1980	0
267	20250218	141100	23393312	1980	1980	1980	1980	0
268	20250218	141000	23393312	1980	1980	1980	1980	0
269	20250218	140900	23393312	1980	1980	1980	1980	7
270	20250218	140800	23379452	1980	1980	1980	1980	0
271	20250218	140700	23379452	1980	1980	1980	1980	0
272	20250218	140600	23379452	1980	1980	1980	1980	0
273	20250218	140500	23379452	1980	1980	1980	1980	1
274	20250218	140400	23377472	1977	1977	1977	1977	0
275	20250218	140300	23377472	1977	1977	1977	1977	0
276	20250218	140200	23377472	1977	1977	1977	1977	0
277	20250218	140100	23377472	1977	1977	1977	1977	0
278	20250218	140000	23377472	1977	1977	1977	1977	0
279	20250218	135900	23377472	1977	1977	1977	1977	0
280	20250218	135800	23377472	1977	1977	1977	1977	1
281	20250218	135700	23375495	1977	1977	1977	1977	0
282	20250218	135600	23375495	1977	1977	1977	1977	0
283	20250218	135500	23375495	1977	1977	1977	1977	2
284	20250218	135400	23371541	1977	1977	1977	1977	1
285	20250218	135300	23369564	1976	1976	1976	1976	0
286	20250218	135200	23369564	1976	1976	1976	1976	0
287	20250218	135100	23369564	1976	1976	1976	1976	0
288	20250218	135000	23369564	1976	1976	1976	1976	0
289	20250218	134900	23369564	1976	1976	1976	1976	0
290	20250218	134800	23369564	1976	1976	1976	1976	1
291	20250218	134700	23367588	1981	1981	1981	1981	0
292	20250218	134600	23367588	1981	1979	1981	1979	1559
293	20250218	134500	20279222	1976	1976	1976	1976	0
294	20250218	134400	20279222	1976	1976	1976	1976	106
295	20250218	134300	20069766	1977	1977	1977	1977	0
296	20250218	134200	20069766	1977	1977	1977	1977	0
297	20250218	134100	20069766	1977	1977	1977	1977	0
298	20250218	134000	20069766	1977	1977	1977	1977	0
299	20250218	133900	20069766	1977	1977	1977	1977	0
300	20250218	133800	20069766	1977	1977	1977	1977	25
301	20250218	133700	20020341	1974	1974	1974	1974	0
302	20250218	133600	20020341	1974	1974	1974	1974	0
303	20250218	133500	20020341	1974	1974	1974	1974	40
304	20250218	133400	19941381	1974	1974	1974	1974	0
305	20250218	133300	19941381	1974	1974	1974	1974	0
306	20250218	133200	19941381	1974	1974	1974	1974	0
307	20250218	133100	19941381	1974	1974	1974	1974	0
308	20250218	133000	19941381	1974	1974	1974	1974	445
309	20250218	132900	19062951	1974	1974	1974	1974	0
310	20250218	132800	19062951	1974	1974	1974	1974	1
311	20250218	132700	19060977	1973	1973	1973	1973	0
312	20250218	132600	19060977	1973	1973	1973	1973	0
313	20250218	132500	19060977	1973	1973	1973	1973	0
314	20250218	132400	19060977	1973	1973	1973	1973	0
315	20250218	132300	19060977	1973	1973	1973	1973	0
316	20250218	132200	19060977	1973	1973	1973	1973	0
317	20250218	132100	19060977	1973	1973	1973	1973	0
318	20250218	132000	19060977	1973	1973	1973	1973	0
319	20250218	131900	19060977	1973	1973	1973	1973	0
320	20250218	131800	19060977	1973	1973	1973	1973	1
321	20250218	131700	19059004	1973	1973	1973	1973	0
322	20250218	131600	19059004	1973	1973	1973	1973	1
323	20250218	131500	19057031	1973	1973	1973	1973	1
324	20250218	131400	19055058	1972	1972	1972	1972	0
325	20250218	131300	19055058	1972	1972	1972	1972	0
326	20250218	131200	19055058	1972	1972	1972	1972	0
327	20250218	131100	19055058	1972	1972	1972	1972	0
328	20250218	131000	19055058	1972	1972	1972	1972	0
329	20250218	130900	19055058	1972	1972	1972	1972	0
330	20250218	130800	19055058	1972	1972	1972	1972	5
331	20250218	130700	19045198	1973	1973	1973	1973	23
332	20250218	130600	18999819	1972	1972	1972	1972	0
333	20250218	130500	18999819	1972	1972	1972	1972	0
334	20250218	130400	18999819	1972	1972	1972	1972	1
335	20250218	130300	18997847	1972	1972	1972	1972	235
336	20250218	130200	18534427	1972	1972	1972	1972	0
337	20250218	130100	18534427	1972	1972	1972	1972	0
338	20250218	130000	18534427	1972	1972	1972	1972	0
339	20250218	125900	18534427	1972	1972	1972	1972	0
340	20250218	125800	18534427	1972	1972	1972	1972	0
341	20250218	125700	18534427	1972	1972	1972	1972	0
342	20250218	125600	18534427	1972	1972	1972	1972	1
343	20250218	125500	18532455	1972	1972	1972	1972	1
344	20250218	125400	18530483	1972	1972	1972	1972	0
345	20250218	125300	18530483	1972	1973	1973	1972	11
346	20250218	125200	18508781	1972	1972	1972	1972	0
347	20250218	125100	18508781	1972	1972	1972	1972	0
348	20250218	125000	18508781	1972	1972	1972	1972	0
349	20250218	124900	18508781	1972	1972	1972	1972	1
350	20250218	124800	18506809	1972	1972	1972	1972	1
351	20250218	124700	18504837	1973	1973	1973	1973	1
352	20250218	124600	18502864	1972	1972	1972	1972	1
353	20250218	124500	18500892	1971	1971	1971	1971	0
354	20250218	124400	18500892	1971	1971	1971	1971	0
355	20250218	124300	18500892	1971	1971	1971	1971	0
356	20250218	124200	18500892	1971	1971	1971	1971	0
357	20250218	124100	18500892	1971	1971	1971	1971	0
358	20250218	124000	18500892	1971	1971	1971	1971	0
359	20250218	123900	18500892	1971	1971	1971	1971	0
360	20250218	123800	18500892	1971	1972	1972	1971	52
361	20250218	123700	18398349	1971	1971	1971	1971	0
362	20250218	123600	18398349	1971	1971	1971	1971	2
363	20250218	123500	18394407	1971	1972	1972	1971	5
364	20250218	123400	18384548	1971	1971	1971	1971	0
365	20250218	123300	18384548	1971	1971	1971	1971	0
366	20250218	123200	18384548	1971	1971	1971	1971	0
367	20250218	123100	18384548	1971	1971	1971	1971	0
368	20250218	123000	18384548	1971	1971	1971	1971	0
369	20250218	122900	18384548	1971	1971	1971	1971	41
370	20250218	122800	18303737	1970	1970	1970	1970	1
371	20250218	122700	18301767	1970	1970	1970	1970	0
372	20250218	122600	18301767	1970	1970	1970	1970	1
373	20250218	122500	18299797	1971	1971	1971	1971	9
374	20250218	122400	18282058	1969	1969	1969	1969	0
375	20250218	122300	18282058	1969	1969	1969	1969	0
376	20250218	122200	18282058	1969	1969	1969	1969	0
377	20250218	122100	18282058	1969	1969	1969	1969	0
378	20250218	122000	18282058	1969	1969	1969	1969	0
379	20250218	121900	18282058	1969	1969	1969	1969	74
380	20250218	121800	18136352	1968	1968	1968	1968	2
381	20250218	121700	18132416	1967	1967	1967	1967	0
382	20250218	121600	18132416	1967	1967	1967	1967	1
383	20250218	121500	18130449	1969	1969	1969	1969	176
384	20250218	121400	17783905	1967	1967	1967	1967	0
385	20250218	121300	17783905	1967	1967	1967	1967	0
386	20250218	121200	17783905	1967	1967	1967	1967	0
387	20250218	121100	17783905	1967	1967	1967	1967	0
388	20250218	121000	17783905	1967	1967	1967	1967	0
389	20250218	120900	17783905	1967	1967	1967	1967	0
390	20250218	120800	17783905	1967	1967	1967	1967	2
391	20250218	120700	17779971	1966	1966	1966	1966	0
392	20250218	120600	17779971	1966	1966	1966	1966	1
393	20250218	120500	17778005	1966	1979	1979	1966	85
394	20250218	120400	17609803	1979	1979	1979	1979	16
395	20250218	120300	17578139	1980	1980	1980	1980	7
396	20250218	120200	17564279	1980	1980	1980	1980	0
397	20250218	120100	17564279	1980	1980	1980	1980	3
398	20250218	120000	17558339	1980	1980	1980	1980	51
399	20250218	115900	17457359	1980	1980	1980	1980	0
400	20250218	115800	17457359	1980	1980	1980	1980	1
401	20250218	115700	17455379	1980	1980	1980	1980	1
402	20250218	115600	17453399	1980	1980	1980	1980	1
403	20250218	115500	17451419	1982	1983	1983	1982	202
404	20250218	115400	17050855	1983	1983	1983	1983	0
405	20250218	115300	17050855	1983	1983	1983	1983	0
406	20250218	115200	17050855	1983	1983	1983	1983	0
407	20250218	115100	17050855	1983	1983	1983	1983	0
408	20250218	115000	17050855	1983	1983	1983	1983	0
409	20250218	114900	17050855	1983	1983	1983	1983	0
410	20250218	114800	17050855	1983	1983	1983	1983	1
411	20250218	114700	17048872	1985	1984	1985	1984	3
412	20250218	114600	17042919	1984	1984	1984	1984	1
413	20250218	114500	17040935	1985	1985	1985	1985	0
414	20250218	114400	17040935	1985	1985	1985	1985	100
415	20250218	114300	16842435	1985	1985	1985	1985	0
416	20250218	114200	16842435	1985	1985	1985	1985	0
417	20250218	114100	16842435	1985	1985	1985	1985	0
418	20250218	114000	16842435	1985	1985	1985	1985	0
419	20250218	113900	16842435	1985	1986	1986	1985	2
420	20250218	113800	16838464	1986	1986	1986	1986	0
421	20250218	113700	16838464	1986	1986	1986	1986	0
422	20250218	113600	16838464	1986	1985	1986	1985	3
423	20250218	113500	16832507	1985	1985	1985	1985	1
424	20250218	113400	16830522	1986	1986	1986	1986	90
425	20250218	113300	16651782	1986	1986	1986	1986	0
426	20250218	113200	16651782	1986	1986	1986	1986	0
427	20250218	113100	16651782	1986	1986	1986	1986	0
428	20250218	113000	16651782	1986	1986	1986	1986	1
429	20250218	112900	16649796	1984	1984	1984	1984	1
430	20250218	112800	16647812	1983	1983	1983	1983	1
431	20250218	112700	16645829	1984	1984	1984	1984	0
432	20250218	112600	16645829	1984	1984	1984	1984	1
433	20250218	112500	16643845	1985	1987	1987	1985	7
434	20250218	112400	16629939	1987	1987	1987	1987	110
435	20250218	112300	16411369	1987	1987	1987	1987	1
436	20250218	112200	16409382	1988	1988	1988	1988	0
437	20250218	112100	16409382	1988	1988	1988	1987	3
438	20250218	112000	16403419	1985	1985	1985	1985	25
439	20250218	111900	16353794	1985	1980	1985	1980	103
440	20250218	111800	16149814	1979	1979	1979	1979	203
441	20250218	111700	15748077	1979	1975	1979	1975	750
442	20250218	111600	14266075	1975	1975	1975	1975	1
443	20250218	111500	14264100	1976	1976	1976	1976	0
444	20250218	111400	14264100	1976	1976	1976	1976	100
445	20250218	111300	14066500	1976	1974	1976	1974	21
446	20250218	111200	14025036	1974	1974	1974	1974	1
447	20250218	111100	14023062	1973	1971	1973	1971	52
448	20250218	111000	13920564	1965	1965	1965	1965	0
449	20250218	110900	13920564	1965	1965	1965	1965	0
450	20250218	110800	13920564	1965	1965	1965	1965	1
451	20250218	110700	13918599	1967	1967	1967	1967	0
452	20250218	110600	13918599	1967	1967	1967	1967	60
453	20250218	110500	13800579	1966	1970	1970	1966	591
454	20250218	110400	12638313	1971	1971	1971	1971	0
455	20250218	110300	12638313	1971	1971	1971	1971	0
456	20250218	110200	12638313	1971	1971	1971	1971	0
457	20250218	110100	12638313	1971	1969	1971	1969	6
458	20250218	110000	12626494	1965	1969	1969	1965	1201
459	20250218	105900	10266412	1970	1970	1970	1970	1
460	20250218	105800	10264442	1971	1971	1971	1971	0
461	20250218	105700	10264442	1971	1971	1971	1971	0
462	20250218	105600	10264442	1971	1970	1971	1970	2
463	20250218	105500	10260501	1971	1971	1971	1971	1
464	20250218	105400	10258530	1971	1971	1971	1971	110
465	20250218	105300	10041720	1972	1972	1972	1972	0
466	20250218	105200	10041720	1972	1972	1972	1972	0
467	20250218	105100	10041720	1972	1972	1972	1972	220
468	20250218	105000	9607880	1969	1969	1969	1969	0
469	20250218	104900	9607880	1969	1969	1969	1969	0
470	20250218	104800	9607880	1969	1969	1969	1969	2
471	20250218	104700	9603942	1970	1971	1971	1970	2
472	20250218	104600	9600001	1972	1971	1972	1971	2
473	20250218	104500	9596058	1971	1971	1971	1971	100
474	20250218	104400	9398958	1972	1972	1972	1972	0
475	20250218	104300	9398958	1972	1971	1972	1971	4
476	20250218	104200	9391073	1967	1971	1971	1967	7
477	20250218	104100	9377291	1972	1972	1972	1972	0
478	20250218	104000	9377291	1972	1972	1972	1972	0
479	20250218	103900	9377291	1972	1972	1972	1972	0
480	20250218	103800	9377291	1972	1972	1972	1972	0
481	20250218	103700	9377291	1972	1972	1972	1972	0
482	20250218	103600	9377291	1972	1970	1972	1970	2
483	20250218	103500	9373349	1971	1971	1972	1971	63
484	20250218	103400	9249175	1971	1971	1971	1971	38
485	20250218	103300	9174277	1971	1971	1971	1971	1
486	20250218	103200	9172306	1971	1971	1971	1971	0
487	20250218	103100	9172306	1971	1971	1971	1971	0
488	20250218	103000	9172306	1971	1971	1971	1971	1
489	20250218	102900	9170335	1970	1970	1970	1970	0
490	20250218	102800	9170335	1970	1970	1970	1970	1
491	20250218	102700	9168365	1971	1971	1971	1971	1
492	20250218	102600	9166394	1970	1970	1970	1970	1
493	20250218	102500	9164424	1970	1970	1970	1970	96
494	20250218	102400	8975304	1970	1970	1970	1970	3
495	20250218	102300	8969394	1970	1970	1970	1970	0
496	20250218	102200	8969394	1970	1970	1970	1970	0
497	20250218	102100	8969394	1970	1970	1970	1970	0
498	20250218	102000	8969394	1970	1969	1970	1969	2
499	20250218	101900	8965455	1970	1970	1970	1970	1
500	20250218	101800	8963485	1968	1968	1968	1968	1
501	20250218	101700	8961517	1950	1950	1950	1950	0
502	20250218	101600	8961517	1950	1950	1950	1950	2
503	20250218	101500	8957617	1951	1970	1970	1951	496
504	20250218	101400	7981883	1969	1969	1969	1969	0
505	20250218	101300	7981883	1969	1969	1969	1969	0
506	20250218	101200	7981883	1969	1968	1969	1968	659
507	20250218	101100	6684341	1968	1968	1968	1968	0
508	20250218	101000	6684341	1968	1968	1968	1968	1
509	20250218	100900	6682373	1968	1968	1968	1968	1
510	20250218	100800	6680405	1957	1951	1957	1951	2
511	20250218	100700	6676497	1957	1957	1957	1957	0
512	20250218	100600	6676497	1957	1956	1957	1956	31
513	20250218	100500	6615831	1957	1958	1958	1957	51
514	20250218	100400	6515974	1969	1968	1969	1968	91
515	20250218	100300	6336885	1969	1969	1969	1969	0
516	20250218	100200	6336885	1969	1969	1969	1969	55
517	20250218	100100	6228590	1964	1964	1964	1964	0
518	20250218	100000	6228590	1964	1964	1964	1964	0
519	20250218	095900	6228590	1964	1965	1965	1964	2
520	20250218	095800	6224661	1964	1964	1964	1964	51
521	20250218	095700	6124497	1964	1964	1964	1964	0
522	20250218	095600	6124497	1964	1964	1964	1964	2
523	20250218	095500	6120569	1964	1964	1964	1964	47
524	20250218	095400	6028261	1964	1964	1964	1964	11
525	20250218	095300	6006657	1959	1959	1959	1959	120
526	20250218	095200	5771577	1959	1959	1959	1959	1
527	20250218	095100	5769618	1952	1952	1952	1952	0
528	20250218	095000	5769618	1952	1952	1952	1952	0
529	20250218	094900	5769618	1952	1952	1952	1952	176
530	20250218	094800	5426066	1952	1952	1952	1952	1825
531	20250218	094700	1863666	1953	1954	1954	1953	2
532	20250218	094600	1859759	1955	1957	1957	1955	102
533	20250218	094500	1660346	1958	1959	1959	1958	2
534	20250218	094400	1656429	1957	1957	1957	1957	0
535	20250218	094300	1656429	1957	1957	1957	1957	0
536	20250218	094200	1656429	1957	1957	1957	1957	0
537	20250218	094100	1656429	1957	1958	1958	1957	72
538	20250218	094000	1515524	1959	1964	1964	1959	146
539	20250218	093900	1229215	1965	1965	1965	1965	1
540	20250218	093800	1227250	1966	1966	1966	1966	1
541	20250218	093700	1225284	1968	1968	1968	1968	10
542	20250218	093600	1205604	1967	1967	1968	1967	3
543	20250218	093500	1199702	1968	1968	1968	1968	15
544	20250218	093400	1170182	1969	1969	1969	1969	100
545	20250218	093300	973282	1969	1969	1969	1969	0
546	20250218	093200	973282	1969	1969	1969	1969	0
547	20250218	093100	973282	1969	1967	1969	1967	5
548	20250218	093000	963442	1966	1966	1966	1966	0
549	20250218	092900	963442	1966	1966	1966	1966	0
550	20250218	092800	963442	1966	1966	1966	1966	1
551	20250218	092700	961476	1966	1966	1966	1966	0
552	20250218	092600	961476	1966	1967	1967	1966	2
553	20250218	092500	957543	1968	1970	1970	1968	84
554	20250218	092400	792067	1970	1970	1970	1970	0
555	20250218	092300	792067	1970	1970	1970	1970	0
556	20250218	092200	792067	1970	1970	1970	1970	0
557	20250218	092100	792067	1970	1970	1970	1970	0
558	20250218	092000	792067	1970	1970	1970	1970	0
559	20250218	091900	792067	1970	1970	1970	1970	0
560	20250218	091800	792067	1970	1970	1970	1970	1
561	20250218	091700	790097	1971	1971	1971	1971	0
562	20250218	091600	790097	1971	1971	1971	1971	1
563	20250218	091500	788126	1971	1973	1973	1971	3
564	20250218	091400	782210	1973	1973	1973	1973	4
565	20250218	091300	774318	1973	1973	1973	1973	0
566	20250218	091200	774318	1973	1973	1973	1973	1
567	20250218	091100	772345	1973	1974	1974	1973	20
568	20250218	091000	732866	1975	1975	1975	1975	0
569	20250218	090900	732866	1975	1975	1975	1975	0
570	20250218	090800	732866	1975	1975	1975	1975	0
571	20250218	090700	732866	1975	1975	1975	1975	0
572	20250218	090600	732866	1975	1975	1975	1975	1
573	20250218	090500	730891	1976	1979	1979	1976	2
574	20250218	090400	726936	1973	1973	1973	1973	0
575	20250218	090300	726936	1973	1973	1973	1973	0
576	20250218	090200	726936	1973	1970	1973	1970	361
577	20250218	090100	15760	1970	1970	1970	1970	0
578	20250218	090000	15760	1970	1970	1970	1970	8