KissMeData/004770/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	184400	1260608060	1967	1967	1967	1967	13016
3	20250210	184300	1260608060	1967	1967	1967	1967	0
4	20250210	184200	1260608060	1967	1967	1967	1967	0
5	20250210	184100	1260608060	1967	1967	1967	1967	0
6	20250210	184000	1260608060	1967	1967	1967	1967	0
7	20250210	183900	1260608060	1967	1967	1967	1967	0
8	20250210	183800	1260608060	1967	1967	1967	1967	0
9	20250210	183700	1260608060	1967	1967	1967	1967	0
10	20250210	183600	1260608060	1967	1967	1967	1967	0
11	20250210	183500	1260608060	1967	1967	1967	1967	0
12	20250210	183400	1260608060	1967	1967	1967	1967	0
13	20250210	183300	1260608060	1967	1967	1967	1967	0
14	20250210	183200	1260608060	1967	1967	1967	1967	0
15	20250210	183100	1260608060	1967	1967	1967	1967	0
16	20250210	183000	1260608060	1967	1967	1967	1967	0
17	20250210	182900	1260608060	1967	1967	1967	1967	0
18	20250210	182800	1260608060	1967	1967	1967	1967	0
19	20250210	182700	1260608060	1967	1967	1967	1967	0
20	20250210	182600	1260608060	1967	1967	1967	1967	0
21	20250210	182500	1260608060	1967	1967	1967	1967	0
22	20250210	182400	1260608060	1967	1967	1967	1967	0
23	20250210	182300	1260608060	1967	1967	1967	1967	0
24	20250210	182200	1260608060	1967	1967	1967	1967	0
25	20250210	182100	1260608060	1967	1967	1967	1967	0
26	20250210	182000	1260608060	1967	1967	1967	1967	0
27	20250210	181900	1260608060	1967	1967	1967	1967	0
28	20250210	181800	1260608060	1967	1967	1967	1967	0
29	20250210	181700	1260608060	1967	1967	1967	1967	0
30	20250210	181600	1260608060	1967	1967	1967	1967	0
31	20250210	181500	1260608060	1967	1967	1967	1967	0
32	20250210	181400	1260608060	1967	1967	1967	1967	13016
33	20250210	181300	1260608060	1967	1967	1967	1967	0
34	20250210	181200	1260608060	1967	1967	1967	1967	0
35	20250210	181100	1260608060	1967	1967	1967	1967	0
36	20250210	181000	1260608060	1967	1967	1967	1967	0
37	20250210	180900	1260608060	1967	1967	1967	1967	0
38	20250210	180800	1260608060	1967	1967	1967	1967	0
39	20250210	180700	1260608060	1967	1967	1967	1967	0
40	20250210	180600	1260608060	1967	1967	1967	1967	0
41	20250210	180500	1260608060	1967	1967	1967	1967	0
42	20250210	180400	1260608060	1967	1967	1967	1967	0
43	20250210	180300	1260608060	1967	1967	1967	1967	0
44	20250210	180200	1260608060	1967	1967	1967	1967	0
45	20250210	180100	1260608060	1967	1967	1967	1967	0
46	20250210	180000	1260608060	1967	1967	1967	1967	0
47	20250210	175900	1260608060	1967	1967	1967	1967	0
48	20250210	175800	1260608060	1967	1967	1967	1967	0
49	20250210	175700	1260608060	1967	1967	1967	1967	0
50	20250210	175600	1260608060	1967	1967	1967	1967	0
51	20250210	175500	1260608060	1967	1967	1967	1967	0
52	20250210	175400	1260608060	1967	1967	1967	1967	0
53	20250210	175300	1260608060	1967	1967	1967	1967	0
54	20250210	175200	1260608060	1967	1967	1967	1967	0
55	20250210	175100	1260608060	1967	1967	1967	1967	0
56	20250210	175000	1260608060	1967	1967	1967	1967	0
57	20250210	174900	1260608060	1967	1967	1967	1967	0
58	20250210	174800	1260608060	1967	1967	1967	1967	0
59	20250210	174700	1260608060	1967	1967	1967	1967	0
60	20250210	174600	1260608060	1967	1967	1967	1967	0
61	20250210	174500	1260608060	1967	1967	1967	1967	0
62	20250210	174400	1260608060	1967	1967	1967	1967	13016
63	20250210	174300	1260608060	1967	1967	1967	1967	0
64	20250210	174200	1260608060	1967	1967	1967	1967	0
65	20250210	174100	1260608060	1967	1967	1967	1967	0
66	20250210	174000	1260608060	1967	1967	1967	1967	0
67	20250210	173900	1260608060	1967	1967	1967	1967	0
68	20250210	173800	1260608060	1967	1967	1967	1967	0
69	20250210	173700	1260608060	1967	1967	1967	1967	0
70	20250210	173600	1260608060	1967	1967	1967	1967	0
71	20250210	173500	1260608060	1967	1967	1967	1967	0
72	20250210	173400	1260608060	1967	1967	1967	1967	0
73	20250210	173300	1260608060	1967	1967	1967	1967	0
74	20250210	173200	1260608060	1967	1967	1967	1967	0
75	20250210	173100	1260608060	1967	1967	1967	1967	0
76	20250210	173000	1260608060	1967	1967	1967	1967	0
77	20250210	172900	1260608060	1967	1967	1967	1967	0
78	20250210	172800	1260608060	1967	1967	1967	1967	0
79	20250210	172700	1260608060	1967	1967	1967	1967	0
80	20250210	172600	1260608060	1967	1967	1967	1967	0
81	20250210	172500	1260608060	1967	1967	1967	1967	0
82	20250210	172400	1260608060	1967	1967	1967	1967	0
83	20250210	172300	1260608060	1967	1967	1967	1967	0
84	20250210	172200	1260608060	1967	1967	1967	1967	0
85	20250210	172100	1260608060	1967	1967	1967	1967	0
86	20250210	172000	1260608060	1967	1967	1967	1967	0
87	20250210	171900	1260608060	1967	1967	1967	1967	0
88	20250210	171800	1260608060	1967	1967	1967	1967	0
89	20250210	171700	1260608060	1967	1967	1967	1967	0
90	20250210	171600	1260608060	1967	1967	1967	1967	0
91	20250210	171500	1260608060	1967	1967	1967	1967	0
92	20250210	171400	1260608060	1967	1967	1967	1967	13016
93	20250210	171300	1260608060	1967	1967	1967	1967	0
94	20250210	171200	1260608060	1967	1967	1967	1967	0
95	20250210	171100	1260608060	1967	1967	1967	1967	0
96	20250210	171000	1260608060	1967	1967	1967	1967	0
97	20250210	170900	1260608060	1967	1967	1967	1967	0
98	20250210	170800	1260608060	1967	1967	1967	1967	0
99	20250210	170700	1260608060	1967	1967	1967	1967	0
100	20250210	170600	1260608060	1967	1967	1967	1967	0
101	20250210	170500	1260608060	1967	1967	1967	1967	0
102	20250210	170400	1260608060	1967	1967	1967	1967	0
103	20250210	170300	1260608060	1967	1967	1967	1967	0
104	20250210	170200	1260608060	1967	1967	1967	1967	0
105	20250210	170100	1260608060	1967	1967	1967	1967	0
106	20250210	170000	1260608060	1967	1967	1967	1967	0
107	20250210	165900	1260608060	1967	1967	1967	1967	0
108	20250210	165800	1260608060	1967	1967	1967	1967	0
109	20250210	165700	1260608060	1967	1967	1967	1967	0
110	20250210	165600	1260608060	1967	1967	1967	1967	0
111	20250210	165500	1260608060	1967	1967	1967	1967	0
112	20250210	165400	1260608060	1967	1967	1967	1967	0
113	20250210	165300	1260608060	1967	1967	1967	1967	0
114	20250210	165200	1260608060	1967	1967	1967	1967	0
115	20250210	165100	1260608060	1967	1967	1967	1967	0
116	20250210	165000	1260608060	1967	1967	1967	1967	0
117	20250210	164900	1260608060	1967	1967	1967	1967	0
118	20250210	164800	1260608060	1967	1967	1967	1967	0
119	20250210	164700	1260608060	1967	1967	1967	1967	0
120	20250210	164600	1260608060	1967	1967	1967	1967	0
121	20250210	164500	1260608060	1967	1967	1967	1967	0
122	20250210	164400	1260608060	1967	1967	1967	1967	13016
123	20250210	164300	1260608060	1967	1967	1967	1967	0
124	20250210	164200	1260608060	1967	1967	1967	1967	0
125	20250210	164100	1260608060	1967	1967	1967	1967	0
126	20250210	164000	1260608060	1967	1967	1967	1967	0
127	20250210	163900	1260608060	1967	1967	1967	1967	0
128	20250210	163800	1260608060	1967	1967	1967	1967	0
129	20250210	163700	1260608060	1967	1967	1967	1967	0
130	20250210	163600	1260608060	1967	1967	1967	1967	0
131	20250210	163500	1260608060	1967	1967	1967	1967	0
132	20250210	163400	1260608060	1967	1967	1967	1967	0
133	20250210	163300	1260608060	1967	1967	1967	1967	0
134	20250210	163200	1260608060	1967	1967	1967	1967	0
135	20250210	163100	1260608060	1967	1967	1967	1967	0
136	20250210	163000	1260608060	1967	1967	1967	1967	0
137	20250210	162900	1260608060	1967	1967	1967	1967	0
138	20250210	162800	1260608060	1967	1967	1967	1967	0
139	20250210	162700	1260608060	1967	1967	1967	1967	0
140	20250210	162600	1260608060	1967	1967	1967	1967	0
141	20250210	162500	1260608060	1967	1967	1967	1967	0
142	20250210	162400	1260608060	1967	1967	1967	1967	0
143	20250210	162300	1260608060	1967	1967	1967	1967	0
144	20250210	162200	1260608060	1967	1967	1967	1967	0
145	20250210	162100	1260608060	1967	1967	1967	1967	0
146	20250210	162000	1260608060	1967	1967	1967	1967	0
147	20250210	161900	1260608060	1967	1967	1967	1967	0
148	20250210	161800	1260608060	1967	1967	1967	1967	0
149	20250210	161700	1260608060	1967	1967	1967	1967	0
150	20250210	161600	1260608060	1967	1967	1967	1967	0
151	20250210	161500	1260608060	1967	1967	1967	1967	0
152	20250210	161400	1260608060	1967	1967	1967	1967	13016
153	20250210	161300	1260608060	1967	1967	1967	1967	0
154	20250210	161200	1260608060	1967	1967	1967	1967	0
155	20250210	161100	1260608060	1967	1967	1967	1967	0
156	20250210	161000	1260608060	1967	1967	1967	1967	0
157	20250210	160900	1260608060	1967	1967	1967	1967	0
158	20250210	160800	1260608060	1967	1967	1967	1967	0
159	20250210	160700	1260608060	1967	1967	1967	1967	0
160	20250210	160600	1260608060	1967	1967	1967	1967	0
161	20250210	160500	1260608060	1967	1967	1967	1967	0
162	20250210	160400	1260608060	1967	1967	1967	1967	0
163	20250210	160300	1260608060	1967	1967	1967	1967	0
164	20250210	160200	1260608060	1967	1967	1967	1967	0
165	20250210	160100	1260608060	1967	1967	1967	1967	0
166	20250210	160000	1260608060	1967	1967	1967	1967	0
167	20250210	155900	1260608060	1967	1967	1967	1967	0
168	20250210	155800	1260608060	1967	1967	1967	1967	0
169	20250210	155700	1260608060	1967	1967	1967	1967	0
170	20250210	155600	1260608060	1967	1967	1967	1967	0
171	20250210	155500	1260608060	1967	1967	1967	1967	0
172	20250210	155400	1260608060	1967	1967	1967	1967	0
173	20250210	155300	1260608060	1967	1967	1967	1967	0
174	20250210	155200	1260608060	1967	1967	1967	1967	0
175	20250210	155100	1260608060	1967	1967	1967	1967	0
176	20250210	155000	1260608060	1967	1967	1967	1967	0
177	20250210	154900	1260608060	1967	1967	1967	1967	0
178	20250210	154800	1260608060	1967	1967	1967	1967	0
179	20250210	154700	1260608060	1967	1967	1967	1967	0
180	20250210	154600	1260608060	1967	1967	1967	1967	0
181	20250210	154500	1260608060	1967	1967	1967	1967	0
182	20250210	154400	1260608060	1967	1967	1967	1967	13016
183	20250210	154300	1260608060	1967	1967	1967	1967	0
184	20250210	154200	1260608060	1967	1967	1967	1967	0
185	20250210	154100	1260608060	1967	1967	1967	1967	0
186	20250210	154000	1260608060	1967	1967	1967	1967	0
187	20250210	153900	1260608060	1967	1967	1967	1967	0
188	20250210	153800	1260608060	1967	1967	1967	1967	0
189	20250210	153700	1260608060	1967	1967	1967	1967	0
190	20250210	153600	1260608060	1967	1967	1967	1967	0
191	20250210	153500	1260608060	1967	1967	1967	1967	0
192	20250210	153400	1260608060	1967	1967	1967	1967	0
193	20250210	153300	1260608060	1967	1967	1967	1967	0
194	20250210	153200	1260608060	1967	1967	1967	1967	0
195	20250210	153100	1260608060	1967	1967	1967	1967	0
196	20250210	153000	1260608060	1967	1967	1967	1967	13016
197	20250210	152900	1235005588	1968	1968	1968	1968	0
198	20250210	152800	1235005588	1968	1968	1968	1968	0
199	20250210	152700	1235005588	1968	1968	1968	1968	0
200	20250210	152600	1235005588	1968	1968	1968	1968	0
201	20250210	152500	1235005588	1968	1968	1968	1968	0
202	20250210	152400	1235005588	1968	1968	1968	1968	0
203	20250210	152300	1235005588	1968	1968	1968	1968	0
204	20250210	152200	1235005588	1968	1968	1968	1968	0
205	20250210	152100	1235005588	1968	1968	1968	1968	0
206	20250210	152000	1235005588	1968	1968	1968	1968	0
207	20250210	151900	1235005588	1968	1967	1968	1967	195
208	20250210	151800	1234621830	1968	1968	1968	1967	77
209	20250210	151700	1234470296	1966	1967	1967	1966	432
210	20250210	151600	1233620912	1968	1967	1968	1966	723
211	20250210	151500	1232198719	1966	1968	1968	1966	1699
212	20250210	151400	1228856955	1968	1966	1968	1965	503
213	20250210	151300	1227868550	1965	1966	1967	1965	2052
214	20250210	151200	1223833568	1966	1965	1966	1965	3543
215	20250210	151100	1216870381	1965	1967	1967	1965	1521
216	20250210	151000	1213881094	1966	1965	1966	1964	3712
217	20250210	150900	1206584779	1964	1965	1965	1964	3112
218	20250210	150800	1200470696	1965	1968	1968	1965	5534
219	20250210	150700	1189595940	1966	1967	1967	1966	509
220	20250210	150600	1188595245	1965	1966	1969	1965	321
221	20250210	150500	1187963690	1965	1965	1965	1964	2137
222	20250210	150400	1183765232	1965	1966	1966	1965	1005
223	20250210	150300	1181790389	1966	1968	1968	1966	123
224	20250210	150200	1181548359	1968	1966	1968	1965	1201
225	20250210	150100	1179188380	1965	1967	1967	1965	225
226	20250210	150000	1178745910	1967	1966	1967	1966	188
227	20250210	145900	1178376125	1965	1964	1965	1964	3376
228	20250210	145800	1171743153	1965	1965	1965	1964	4182
229	20250210	145700	1163526423	1965	1965	1965	1964	1497
230	20250210	145600	1160585018	1965	1965	1965	1965	822
231	20250210	145500	1158969788	1965	1964	1965	1964	959
232	20250210	145400	1157085803	1963	1964	1964	1963	4884
233	20250210	145300	1147493931	1964	1966	1967	1964	944
234	20250210	145200	1145639221	1965	1966	1966	1965	1232
235	20250210	145100	1143217854	1967	1967	1967	1967	0
236	20250210	145000	1143217854	1967	1965	1967	1964	4856
237	20250210	144900	1133669131	1964	1966	1966	1964	8660
238	20250210	144800	1116651543	1967	1968	1968	1967	628
239	20250210	144700	1115416192	1969	1969	1969	1969	351
240	20250210	144600	1114725073	1969	1969	1969	1969	1
241	20250210	144500	1114723104	1967	1967	1967	1967	0
242	20250210	144400	1114723104	1967	1967	1967	1967	1680
243	20250210	144300	1111418544	1968	1968	1968	1968	0
244	20250210	144200	1111418544	1968	1968	1968	1968	1499
245	20250210	144100	1108468512	1969	1969	1969	1969	135
246	20250210	144000	1108202697	1968	1968	1969	1967	359
247	20250210	143900	1107496173	1969	1968	1969	1968	332
248	20250210	143800	1106842487	1966	1966	1966	1966	1
249	20250210	143700	1106840521	1967	1970	1970	1967	6127
250	20250210	143600	1094782265	1971	1972	1972	1971	2
251	20250210	143500	1094778322	1971	1971	1971	1971	2612
252	20250210	143400	1089630070	1967	1967	1967	1967	109
253	20250210	143300	1089415667	1967	1970	1970	1967	3102
254	20250210	143200	1083311603	1970	1970	1970	1970	1010
255	20250210	143100	1081321903	1968	1968	1968	1968	0
256	20250210	143000	1081321903	1968	1968	1968	1968	0
257	20250210	142900	1081321903	1968	1971	1971	1968	2680
258	20250210	142800	1076047009	1968	1968	1968	1967	742
259	20250210	142700	1074587253	1968	1967	1968	1966	1195
260	20250210	142600	1072236781	1968	1973	1973	1968	2228
261	20250210	142500	1067851741	1974	1976	1976	1974	1210
262	20250210	142400	1065460789	1976	1978	1978	1975	17
263	20250210	142300	1065427195	1978	1970	1980	1970	5014
264	20250210	142200	1055527178	1969	1969	1969	1969	1370
265	20250210	142100	1052829648	1969	1969	1969	1969	54
266	20250210	142000	1052723322	1969	1972	1972	1969	4114
267	20250210	141900	1044619969	1972	1972	1972	1972	0
268	20250210	141800	1044619969	1972	1972	1972	1972	102
269	20250210	141700	1044418825	1972	1972	1972	1972	101
270	20250210	141600	1044219653	1972	1972	1972	1972	0
271	20250210	141500	1044219653	1972	1972	1972	1972	897
272	20250210	141400	1042450769	1972	1972	1972	1972	0
273	20250210	141300	1042450769	1972	1973	1973	1970	17031
274	20250210	141200	1008870213	1972	1972	1973	1972	471
275	20250210	141100	1007941100	1974	1974	1974	1974	150
276	20250210	141000	1007645000	1974	1974	1974	1972	1503
277	20250210	140900	1004680647	1974	1974	1974	1974	51
278	20250210	140800	1004579973	1974	1974	1975	1974	5
279	20250210	140700	1004570102	1975	1973	1975	1973	504
280	20250210	140600	1003575702	1975	1975	1975	1975	1
281	20250210	140500	1003573727	1975	1974	1975	1974	392
282	20250210	140400	1002799918	1974	1974	1974	1974	7
283	20250210	140300	1002786100	1974	1973	1974	1972	1342
284	20250210	140200	1000138946	1974	1974	1974	1974	1
285	20250210	140100	1000136972	1974	1974	1974	1974	100
286	20250210	140000	999939572	1974	1974	1974	1974	31
287	20250210	135900	999878378	1973	1972	1973	1972	2366
288	20250210	135800	995210266	1973	1972	1973	1971	136
289	20250210	135700	994942198	1975	1972	1976	1970	3288
290	20250210	135600	988463254	1972	1972	1972	1972	358
291	20250210	135500	987757278	1972	1974	1978	1972	7953
292	20250210	135400	972068235	1974	1974	1974	1974	104
293	20250210	135300	971862939	1974	1978	1978	1974	4900
294	20250210	135200	962183376	1978	1978	1978	1978	5
295	20250210	135100	962173486	1980	1980	1980	1980	0
296	20250210	135000	962173486	1980	1980	1980	1980	2
297	20250210	134900	962169526	1980	1980	1980	1980	1116
298	20250210	134800	959959846	1979	1979	1979	1979	0
299	20250210	134700	959959846	1979	1980	1980	1979	500
300	20250210	134600	958970096	1978	1978	1978	1978	1046
301	20250210	134500	956901108	1977	1978	1978	1977	498
302	20250210	134400	955916505	1978	1978	1978	1978	0
303	20250210	134300	955916505	1978	1979	1979	1977	59
304	20250210	134200	955799833	1977	1977	1977	1977	0
305	20250210	134100	955799833	1977	1977	1977	1977	0
306	20250210	134000	955799833	1977	1979	1979	1977	2374
307	20250210	133900	951104334	1980	1980	1980	1980	0
308	20250210	133800	951104334	1980	1980	1980	1980	0
309	20250210	133700	951104334	1980	1982	1982	1979	4309
310	20250210	133600	942572250	1983	1983	1983	1983	35
311	20250210	133500	942502845	1983	1983	1983	1983	0
312	20250210	133400	942502845	1983	1983	1983	1983	1
313	20250210	133300	942500862	1983	1983	1983	1983	101
314	20250210	133200	942300579	1983	1983	1983	1983	0
315	20250210	133100	942300579	1983	1983	1983	1983	307
316	20250210	133000	941691798	1981	1981	1981	1981	0
317	20250210	132900	941691798	1981	1981	1981	1981	0
318	20250210	132800	941691798	1981	1981	1981	1981	0
319	20250210	132700	941691798	1981	1981	1981	1981	68
320	20250210	132600	941557090	1981	1981	1981	1981	0
321	20250210	132500	941557090	1981	1981	1981	1981	0
322	20250210	132400	941557090	1981	1981	1981	1981	0
323	20250210	132300	941557090	1981	1981	1981	1981	0
324	20250210	132200	941557090	1981	1985	1985	1981	10
325	20250210	132100	941537275	1981	1985	1985	1981	304
326	20250210	132000	940935035	1985	1985	1985	1985	1
327	20250210	131900	940933050	1985	1985	1985	1985	1
328	20250210	131800	940931065	1981	1981	1981	1981	1045
329	20250210	131700	938860920	1985	1985	1985	1985	0
330	20250210	131600	938860920	1985	1981	1985	1980	652
331	20250210	131500	937569445	1985	1985	1985	1985	0
332	20250210	131400	937569445	1985	1985	1985	1985	0
333	20250210	131300	937569445	1985	1985	1985	1985	5
334	20250210	131200	937559520	1985	1985	1985	1985	0
335	20250210	131100	937559520	1985	1981	1985	1980	251
336	20250210	131000	937062534	1980	1983	1983	1980	3636
337	20250210	130900	929858676	1985	1985	1985	1985	2501
338	20250210	130800	924894191	1987	1987	1987	1987	0
339	20250210	130700	924894191	1987	1987	1987	1987	0
340	20250210	130600	924894191	1987	1987	1987	1987	0
341	20250210	130500	924894191	1987	1987	1987	1987	0
342	20250210	130400	924894191	1987	1987	1987	1987	0
343	20250210	130300	924894191	1987	1982	1987	1982	1690
344	20250210	130200	921544606	1987	1983	1987	1983	1171
345	20250210	130100	919221709	1987	1985	1987	1985	2618
346	20250210	130000	914024977	1987	1986	1987	1986	1699
347	20250210	125900	910649144	1987	1987	1987	1987	0
348	20250210	125800	910649144	1987	1986	1987	1986	200
349	20250210	125700	910251750	1986	1987	1987	1986	144
350	20250210	125600	909965716	1987	1987	1987	1987	2
351	20250210	125500	909961742	1986	1986	1986	1986	1
352	20250210	125400	909959756	1983	1983	1983	1983	0
353	20250210	125300	909959756	1983	1983	1983	1983	96
354	20250210	125200	909769388	1983	1983	1983	1983	52
355	20250210	125100	909666272	1982	1982	1982	1982	0
356	20250210	125000	909666272	1982	1983	1983	1982	949
357	20250210	124900	907784406	1983	1983	1983	1983	127
358	20250210	124800	907532565	1985	1985	1985	1985	403
359	20250210	124700	906732610	1986	1986	1986	1986	0
360	20250210	124600	906732610	1986	1986	1986	1986	0
361	20250210	124500	906732610	1986	1984	1986	1983	304
362	20250210	124400	906129526	1991	1991	1991	1991	1
363	20250210	124300	906127535	1994	1985	1994	1985	3177
364	20250210	124200	899821181	1994	1995	1995	1994	151
365	20250210	124100	899519987	1995	1984	1996	1983	3127
366	20250210	124000	893300223	1985	1985	1985	1985	4
367	20250210	123900	893292283	1984	1985	1985	1984	44
368	20250210	123800	893204986	1985	1985	1985	1985	0
369	20250210	123700	893204986	1985	1986	1986	1985	533
370	20250210	123600	892146480	1986	1986	1986	1986	499
371	20250210	123500	891155466	1987	1987	1987	1987	2
372	20250210	123400	891151492	1987	1987	1987	1987	29
373	20250210	123300	891093869	1985	1985	1985	1985	670
374	20250210	123200	889763919	1987	1987	1987	1987	0
375	20250210	123100	889763919	1987	1986	1987	1985	1001
376	20250210	123000	887776312	1987	1987	1987	1987	60
377	20250210	122900	887657092	1986	1986	1986	1986	547
378	20250210	122800	886570750	1985	1985	1985	1985	0
379	20250210	122700	886570750	1985	1985	1985	1985	0
380	20250210	122600	886570750	1985	1985	1985	1985	257
381	20250210	122500	886060605	1986	1986	1986	1986	17
382	20250210	122400	886026843	1981	1981	1981	1981	31
383	20250210	122300	885965432	1981	1985	1985	1981	2085
384	20250210	122200	881827107	1985	1985	1985	1985	0
385	20250210	122100	881827107	1985	1985	1985	1985	2
386	20250210	122000	881823137	1985	1985	1985	1985	20
387	20250210	121900	881783437	1985	1988	1988	1985	85
388	20250210	121800	881614532	1988	1982	1988	1981	2901
389	20250210	121700	875862074	1983	1983	1984	1983	481
390	20250210	121600	874907861	1983	1983	1983	1983	200
391	20250210	121500	874511261	1983	1983	1983	1983	0
392	20250210	121400	874511261	1983	1983	1983	1982	38
393	20250210	121300	874435943	1984	1983	1984	1983	778
394	20250210	121200	872893128	1983	1983	1983	1983	0
395	20250210	121100	872893128	1983	1983	1983	1983	1
396	20250210	121000	872891145	1983	1981	1983	1980	506
397	20250210	120900	871888255	1982	1982	1982	1982	0
398	20250210	120800	871888255	1982	1982	1982	1982	0
399	20250210	120700	871888255	1982	1980	1982	1980	2
400	20250210	120600	871884293	1983	1983	1983	1981	91
401	20250210	120500	871703843	1984	1984	1984	1984	34
402	20250210	120400	871636387	1977	1984	1984	1977	200
403	20250210	120300	871240287	1984	1984	1984	1984	0
404	20250210	120200	871240287	1984	1984	1984	1984	0
405	20250210	120100	871240287	1984	1977	1984	1976	2824
406	20250210	120000	865659093	1977	1979	1979	1977	3922
407	20250210	115900	857902259	1981	1981	1981	1981	701
408	20250210	115800	856513578	1984	1984	1984	1984	15
409	20250210	115700	856483818	1981	1984	1984	1981	221
410	20250210	115600	856045717	1980	1980	1980	1980	261
411	20250210	115500	855528937	1984	1984	1984	1984	0
412	20250210	115400	855528937	1984	1984	1984	1984	0
413	20250210	115300	855528937	1984	1984	1984	1984	3
414	20250210	115200	855522985	1980	1980	1980	1980	0
415	20250210	115100	855522985	1980	1980	1980	1980	505
416	20250210	115000	854523085	1980	1984	1984	1980	512
417	20250210	114900	853507469	1977	1979	1979	1977	131
418	20250210	114800	853248468	1984	1983	1984	1983	177
419	20250210	114700	852897474	1983	1983	1983	1983	930
420	20250210	114600	851053284	1977	1978	1978	1977	4
421	20250210	114500	851045375	1980	1980	1980	1980	0
422	20250210	114400	851045375	1980	1980	1980	1980	0
423	20250210	114300	851045375	1980	1980	1980	1980	50
424	20250210	114200	850946375	1977	1977	1977	1977	4
425	20250210	114100	850938467	1977	1977	1977	1977	0
426	20250210	114000	850938467	1977	1977	1977	1977	0
427	20250210	113900	850938467	1977	1977	1977	1977	392
428	20250210	113800	850163483	1977	1977	1977	1977	300
429	20250210	113700	849570383	1977	1977	1978	1977	1773
430	20250210	113600	846064861	1977	1977	1977	1977	936
431	20250210	113500	844214389	1977	1978	1978	1977	200
432	20250210	113400	843818804	1978	1981	1981	1978	620
433	20250210	113300	842591779	1980	1980	1980	1980	0
434	20250210	113200	842591779	1980	1980	1980	1980	0
435	20250210	113100	842591779	1980	1980	1980	1980	0
436	20250210	113000	842591779	1980	1985	1985	1980	27
437	20250210	112900	842538189	1978	1978	1978	1978	1
438	20250210	112800	842536211	1985	1979	1985	1979	8171
439	20250210	112700	826332514	1978	1978	1978	1978	0
440	20250210	112600	826332514	1978	1978	1978	1978	100
441	20250210	112500	826134714	1979	1977	1979	1975	230
442	20250210	112400	825679796	1979	1977	1979	1977	4
443	20250210	112300	825671882	1979	1979	1979	1979	0
444	20250210	112200	825671882	1979	1979	1979	1979	100
445	20250210	112100	825473982	1979	1979	1979	1979	0
446	20250210	112000	825473982	1979	1979	1979	1979	0
447	20250210	111900	825473982	1979	1979	1979	1979	846
448	20250210	111800	823799748	1979	1979	1980	1979	2258
449	20250210	111700	819331056	1979	1979	1979	1979	9
450	20250210	111600	819313245	1979	1979	1979	1979	23247
451	20250210	111500	773307432	1979	1979	1979	1979	1165
452	20250210	111400	771001897	1979	1977	1979	1977	901
453	20250210	111300	769220618	1971	1971	1971	1971	0
454	20250210	111200	769220618	1971	1971	1971	1971	4768
455	20250210	111100	759822890	1973	1977	1977	1972	5386
456	20250210	111000	749192414	1977	1977	1977	1977	20
457	20250210	110900	749152874	1977	1978	1978	1977	20
458	20250210	110800	749113324	1979	1979	1979	1979	100
459	20250210	110700	748915424	1974	1974	1974	1974	0
460	20250210	110600	748915424	1974	1975	1975	1974	224
461	20250210	110500	748473046	1975	1975	1975	1975	20
462	20250210	110400	748433546	1975	1975	1976	1975	244
463	20250210	110300	747951645	1979	1979	1979	1979	0
464	20250210	110200	747951645	1979	1979	1979	1979	10
465	20250210	110100	747931855	1975	1975	1975	1975	505
466	20250210	110000	746934480	1975	1976	1976	1975	700
467	20250210	105900	745551479	1977	1979	1979	1977	1501
468	20250210	105800	742582002	1977	1977	1977	1977	0
469	20250210	105700	742582002	1977	1977	1977	1977	0
470	20250210	105600	742582002	1977	1977	1977	1977	1
471	20250210	105500	742580025	1972	1979	1979	1972	1582
472	20250210	105400	739459581	1978	1978	1978	1978	10
473	20250210	105300	739439801	1978	1978	1978	1974	273
474	20250210	105200	738899811	1979	1979	1979	1979	100
475	20250210	105100	738701911	1979	1979	1979	1979	7
476	20250210	105000	738688058	1979	1973	1979	1973	2639
477	20250210	104900	733478611	1974	1974	1974	1974	15
478	20250210	104800	733449001	1974	1976	1976	1974	1661
479	20250210	104700	730170165	1976	1976	1976	1976	600
480	20250210	104600	728984565	1976	1976	1976	1976	43
481	20250210	104500	728899597	1976	1975	1976	1975	565
482	20250210	104400	727783719	1975	1975	1975	1975	0
483	20250210	104300	727783719	1975	1975	1975	1975	25
484	20250210	104200	727734344	1975	1973	1975	1973	318
485	20250210	104100	727106928	1973	1973	1973	1973	0
486	20250210	104000	727106928	1973	1972	1973	1971	313
487	20250210	103900	726489971	1973	1973	1973	1972	2163
488	20250210	103800	722222432	1973	1970	1973	1970	101
489	20250210	103700	722023459	1970	1973	1973	1970	507
490	20250210	103600	721024648	1970	1970	1974	1969	1412
491	20250210	103500	718244139	1975	1970	1975	1970	555
492	20250210	103400	717150779	1971	1971	1971	1971	637
493	20250210	103300	715895252	1971	1972	1972	1969	9451
494	20250210	103200	697275902	1976	1976	1976	1976	1
495	20250210	103100	697273926	1976	1976	1976	1976	11
496	20250210	103000	697252190	1972	1973	1973	1972	2124
497	20250210	102900	693062636	1973	1973	1973	1973	1
498	20250210	102800	693060663	1977	1977	1977	1977	10
499	20250210	102700	693040893	1973	1977	1978	1973	1477
500	20250210	102600	690121247	1973	1973	1973	1973	10
501	20250210	102500	690101517	1977	1977	1977	1977	0
502	20250210	102400	690101517	1977	1972	1978	1972	1778
503	20250210	102300	686595176	1972	1978	1978	1972	5626
504	20250210	102200	675470362	1978	1978	1978	1978	4
505	20250210	102100	675462450	1979	1975	1979	1970	5119
506	20250210	102000	665373258	1973	1975	1975	1973	80
507	20250210	101900	665215383	1979	1979	1979	1979	0
508	20250210	101800	665215383	1979	1973	1979	1973	5002
509	20250210	101700	655318095	1973	1972	1973	1972	1131
510	20250210	101600	653087761	1973	1973	1973	1973	1722
511	20250210	101500	649690255	1973	1974	1974	1973	1629
512	20250210	101400	646476217	1975	1978	1978	1975	785
513	20250210	101300	644923503	1978	1979	1979	1978	1330
514	20250210	101200	642292443	1979	1979	1979	1979	10
515	20250210	101100	642272653	1979	1978	1979	1978	1356
516	20250210	101000	639589156	1979	1972	1979	1972	221
517	20250210	100900	639153137	1971	1978	1979	1971	4
518	20250210	100800	639145231	1971	1979	1979	1971	8
519	20250210	100700	639129423	1979	1971	1979	1971	5888
520	20250210	100600	627490021	1971	1972	1972	1971	11122
521	20250210	100500	605562437	1972	1976	1978	1972	808
522	20250210	100400	603966504	1973	1973	1973	1973	134
523	20250210	100300	603702122	1973	1975	1975	1972	9147
524	20250210	100200	585657841	1979	1980	1980	1979	4668
525	20250210	100100	576416714	1985	1985	1985	1985	1
526	20250210	100000	576414729	1980	1980	1980	1980	15
527	20250210	095900	576385029	1980	1983	1983	1980	127
528	20250210	095800	576133191	1979	1979	1979	1979	25
529	20250210	095700	576083716	1979	1985	1985	1979	2080
530	20250210	095600	571963341	1985	1985	1985	1985	147
531	20250210	095500	571671546	1985	1985	1985	1985	0
532	20250210	095400	571671546	1985	1985	1985	1985	0
533	20250210	095300	571671546	1985	1994	1994	1983	5713
534	20250210	095200	560334131	1994	1986	1998	1986	1419
535	20250210	095100	557508030	1986	1998	1998	1986	603
536	20250210	095000	556310412	1999	1999	1999	1990	684
537	20250210	094900	554946966	1999	1984	1999	1984	64353
538	20250210	094800	427256387	1984	1983	1987	1983	73370
539	20250210	094700	281644775	1972	1972	1972	1972	0
540	20250210	094600	281644775	1972	1972	1972	1972	0
541	20250210	094500	281644775	1972	1972	1972	1972	3500
542	20250210	094400	274742775	1971	1971	1971	1971	13
543	20250210	094300	274717152	1983	1984	1984	1971	4337
544	20250210	094200	266117692	1984	1986	1986	1984	670
545	20250210	094100	264787899	1970	1973	1986	1965	11914
546	20250210	094000	241333439	1986	1986	1986	1986	3
547	20250210	093900	241327481	1986	1986	1986	1986	2
548	20250210	093800	241323509	1972	1972	1972	1972	0
549	20250210	093700	241323509	1972	1972	1972	1972	207
550	20250210	093600	240915305	1972	1972	1972	1972	1
551	20250210	093500	240913333	1972	1974	1974	1972	500
552	20250210	093400	239926906	1980	1974	1980	1974	13
553	20250210	093300	239901238	1974	1976	1976	1974	500
554	20250210	093200	238913748	1975	1988	1988	1975	2561
555	20250210	093100	233852825	1988	1988	1988	1988	141
556	20250210	093000	233572517	1988	1977	1988	1977	62
557	20250210	092900	233449382	1977	1977	1979	1977	513
558	20250210	092800	232434671	1976	1979	1979	1976	400
559	20250210	092700	231643804	1980	1988	1988	1980	1812
560	20250210	092600	228054183	1988	1993	1993	1988	5262
561	20250210	092500	217582346	1993	1996	1996	1993	719
562	20250210	092400	216148356	1997	1997	1997	1997	1
563	20250210	092300	216146359	1997	1999	1999	1997	12454
564	20250210	092200	191253398	1999	1999	1999	1999	20
565	20250210	092100	191213418	1999	1999	1999	1999	12
566	20250210	092000	191189430	1992	1999	2000	1992	1105
567	20250210	091900	188980566	1999	1991	1999	1990	2125
568	20250210	091800	184733791	2000	2000	2000	2000	3036
569	20250210	091700	178661791	2000	2000	2000	1990	3553
570	20250210	091600	171566195	2000	1990	2000	1990	13211
571	20250210	091500	145177074	1990	1990	1990	1990	230
572	20250210	091400	144719374	1990	1990	1990	1990	4050
573	20250210	091300	136659874	1992	1999	1999	1992	285
574	20250210	091200	136090754	1999	1999	1999	1999	1030
575	20250210	091100	134031784	1999	2000	2000	1999	1702
576	20250210	091000	130629485	1980	1970	1980	1970	10410
577	20250210	090900	110039402	1968	1974	1974	1968	5477
578	20250210	090800	99246601	1971	1973	1973	1971	5558
579	20250210	090700	88286704	1974	1973	1974	1973	490
580	20250210	090600	87319476	1974	1975	1975	1974	951
581	20250210	090500	85442201	1975	1979	1979	1968	159
582	20250210	090400	85128231	1966	1977	1979	1962	1497
583	20250210	090300	82183845	1978	1973	1979	1973	1980
584	20250210	090200	78274092	1973	1990	1990	1961	24460
585	20250210	090100	30004692	1989	1993	2000	1989	5540
586	20250210	090000	18972285	1993	1999	1999	1993	9502