KissMeData/227610/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	204200	149839967	1987	1987	1987	1987	220
3	20240216	204100	149839967	1987	1987	1987	1987	0
4	20240216	204000	149839967	1987	1987	1987	1987	0
5	20240216	203900	149839967	1987	1987	1987	1987	0
6	20240216	203800	149839967	1987	1987	1987	1987	0
7	20240216	203700	149839967	1987	1987	1987	1987	0
8	20240216	203600	149839967	1987	1987	1987	1987	0
9	20240216	203500	149839967	1987	1987	1987	1987	0
10	20240216	203400	149839967	1987	1987	1987	1987	0
11	20240216	203300	149839967	1987	1987	1987	1987	0
12	20240216	203200	149839967	1987	1987	1987	1987	0
13	20240216	203100	149839967	1987	1987	1987	1987	0
14	20240216	203000	149839967	1987	1987	1987	1987	0
15	20240216	202900	149839967	1987	1987	1987	1987	0
16	20240216	202800	149839967	1987	1987	1987	1987	0
17	20240216	202700	149839967	1987	1987	1987	1987	0
18	20240216	202600	149839967	1987	1987	1987	1987	0
19	20240216	202500	149839967	1987	1987	1987	1987	0
20	20240216	202400	149839967	1987	1987	1987	1987	0
21	20240216	202300	149839967	1987	1987	1987	1987	0
22	20240216	202200	149839967	1987	1987	1987	1987	0
23	20240216	202100	149839967	1987	1987	1987	1987	0
24	20240216	202000	149839967	1987	1987	1987	1987	0
25	20240216	201900	149839967	1987	1987	1987	1987	0
26	20240216	201800	149839967	1987	1987	1987	1987	0
27	20240216	201700	149839967	1987	1987	1987	1987	0
28	20240216	201600	149839967	1987	1987	1987	1987	0
29	20240216	201500	149839967	1987	1987	1987	1987	0
30	20240216	201400	149839967	1987	1987	1987	1987	0
31	20240216	201300	149839967	1987	1987	1987	1987	0
32	20240216	201200	149839967	1987	1987	1987	1987	220
33	20240216	201100	149839967	1987	1987	1987	1987	0
34	20240216	201000	149839967	1987	1987	1987	1987	0
35	20240216	200900	149839967	1987	1987	1987	1987	0
36	20240216	200800	149839967	1987	1987	1987	1987	0
37	20240216	200700	149839967	1987	1987	1987	1987	0
38	20240216	200600	149839967	1987	1987	1987	1987	0
39	20240216	200500	149839967	1987	1987	1987	1987	0
40	20240216	200400	149839967	1987	1987	1987	1987	0
41	20240216	200300	149839967	1987	1987	1987	1987	0
42	20240216	200200	149839967	1987	1987	1987	1987	0
43	20240216	200100	149839967	1987	1987	1987	1987	0
44	20240216	200000	149839967	1987	1987	1987	1987	0
45	20240216	195900	149839967	1987	1987	1987	1987	0
46	20240216	195800	149839967	1987	1987	1987	1987	0
47	20240216	195700	149839967	1987	1987	1987	1987	0
48	20240216	195600	149839967	1987	1987	1987	1987	0
49	20240216	195500	149839967	1987	1987	1987	1987	0
50	20240216	195400	149839967	1987	1987	1987	1987	0
51	20240216	195300	149839967	1987	1987	1987	1987	0
52	20240216	195200	149839967	1987	1987	1987	1987	0
53	20240216	195100	149839967	1987	1987	1987	1987	0
54	20240216	195000	149839967	1987	1987	1987	1987	0
55	20240216	194900	149839967	1987	1987	1987	1987	0
56	20240216	194800	149839967	1987	1987	1987	1987	0
57	20240216	194700	149839967	1987	1987	1987	1987	0
58	20240216	194600	149839967	1987	1987	1987	1987	0
59	20240216	194500	149839967	1987	1987	1987	1987	0
60	20240216	194400	149839967	1987	1987	1987	1987	0
61	20240216	194300	149839967	1987	1987	1987	1987	0
62	20240216	194200	149839967	1987	1987	1987	1987	220
63	20240216	194100	149839967	1987	1987	1987	1987	0
64	20240216	194000	149839967	1987	1987	1987	1987	0
65	20240216	193900	149839967	1987	1987	1987	1987	0
66	20240216	193800	149839967	1987	1987	1987	1987	0
67	20240216	193700	149839967	1987	1987	1987	1987	0
68	20240216	193600	149839967	1987	1987	1987	1987	0
69	20240216	193500	149839967	1987	1987	1987	1987	0
70	20240216	193400	149839967	1987	1987	1987	1987	0
71	20240216	193300	149839967	1987	1987	1987	1987	0
72	20240216	193200	149839967	1987	1987	1987	1987	0
73	20240216	193100	149839967	1987	1987	1987	1987	0
74	20240216	193000	149839967	1987	1987	1987	1987	0
75	20240216	192900	149839967	1987	1987	1987	1987	0
76	20240216	192800	149839967	1987	1987	1987	1987	0
77	20240216	192700	149839967	1987	1987	1987	1987	0
78	20240216	192600	149839967	1987	1987	1987	1987	0
79	20240216	192500	149839967	1987	1987	1987	1987	0
80	20240216	192400	149839967	1987	1987	1987	1987	0
81	20240216	192300	149839967	1987	1987	1987	1987	0
82	20240216	192200	149839967	1987	1987	1987	1987	0
83	20240216	192100	149839967	1987	1987	1987	1987	0
84	20240216	192000	149839967	1987	1987	1987	1987	0
85	20240216	191900	149839967	1987	1987	1987	1987	0
86	20240216	191800	149839967	1987	1987	1987	1987	0
87	20240216	191700	149839967	1987	1987	1987	1987	0
88	20240216	191600	149839967	1987	1987	1987	1987	0
89	20240216	191500	149839967	1987	1987	1987	1987	0
90	20240216	191400	149839967	1987	1987	1987	1987	0
91	20240216	191300	149839967	1987	1987	1987	1987	0
92	20240216	191200	149839967	1987	1987	1987	1987	220
93	20240216	191100	149839967	1987	1987	1987	1987	0
94	20240216	191000	149839967	1987	1987	1987	1987	0
95	20240216	190900	149839967	1987	1987	1987	1987	0
96	20240216	190800	149839967	1987	1987	1987	1987	0
97	20240216	190700	149839967	1987	1987	1987	1987	0
98	20240216	190600	149839967	1987	1987	1987	1987	0
99	20240216	190500	149839967	1987	1987	1987	1987	0
100	20240216	190400	149839967	1987	1987	1987	1987	0
101	20240216	190300	149839967	1987	1987	1987	1987	0
102	20240216	190200	149839967	1987	1987	1987	1987	0
103	20240216	190100	149839967	1987	1987	1987	1987	0
104	20240216	190000	149839967	1987	1987	1987	1987	0
105	20240216	185900	149839967	1987	1987	1987	1987	0
106	20240216	185800	149839967	1987	1987	1987	1987	0
107	20240216	185700	149839967	1987	1987	1987	1987	0
108	20240216	185600	149839967	1987	1987	1987	1987	0
109	20240216	185500	149839967	1987	1987	1987	1987	0
110	20240216	185400	149839967	1987	1987	1987	1987	0
111	20240216	185300	149839967	1987	1987	1987	1987	0
112	20240216	185200	149839967	1987	1987	1987	1987	0
113	20240216	185100	149839967	1987	1987	1987	1987	0
114	20240216	185000	149839967	1987	1987	1987	1987	0
115	20240216	184900	149839967	1987	1987	1987	1987	0
116	20240216	184800	149839967	1987	1987	1987	1987	0
117	20240216	184700	149839967	1987	1987	1987	1987	0
118	20240216	184600	149839967	1987	1987	1987	1987	0
119	20240216	184500	149839967	1987	1987	1987	1987	0
120	20240216	184400	149839967	1987	1987	1987	1987	0
121	20240216	184300	149839967	1987	1987	1987	1987	0
122	20240216	184200	149839967	1987	1987	1987	1987	220
123	20240216	184100	149839967	1987	1987	1987	1987	0
124	20240216	184000	149839967	1987	1987	1987	1987	0
125	20240216	183900	149839967	1987	1987	1987	1987	0
126	20240216	183800	149839967	1987	1987	1987	1987	0
127	20240216	183700	149839967	1987	1987	1987	1987	0
128	20240216	183600	149839967	1987	1987	1987	1987	0
129	20240216	183500	149839967	1987	1987	1987	1987	0
130	20240216	183400	149839967	1987	1987	1987	1987	0
131	20240216	183300	149839967	1987	1987	1987	1987	0
132	20240216	183200	149839967	1987	1987	1987	1987	0
133	20240216	183100	149839967	1987	1987	1987	1987	0
134	20240216	183000	149839967	1987	1987	1987	1987	0
135	20240216	182900	149839967	1987	1987	1987	1987	0
136	20240216	182800	149839967	1987	1987	1987	1987	0
137	20240216	182700	149839967	1987	1987	1987	1987	0
138	20240216	182600	149839967	1987	1987	1987	1987	0
139	20240216	182500	149839967	1987	1987	1987	1987	0
140	20240216	182400	149839967	1987	1987	1987	1987	0
141	20240216	182300	149839967	1987	1987	1987	1987	0
142	20240216	182200	149839967	1987	1987	1987	1987	0
143	20240216	182100	149839967	1987	1987	1987	1987	0
144	20240216	182000	149839967	1987	1987	1987	1987	0
145	20240216	181900	149839967	1987	1987	1987	1987	0
146	20240216	181800	149839967	1987	1987	1987	1987	0
147	20240216	181700	149839967	1987	1987	1987	1987	0
148	20240216	181600	149839967	1987	1987	1987	1987	0
149	20240216	181500	149839967	1987	1987	1987	1987	0
150	20240216	181400	149839967	1987	1987	1987	1987	0
151	20240216	181300	149839967	1987	1987	1987	1987	0
152	20240216	181200	149839967	1987	1987	1987	1987	220
153	20240216	181100	149839967	1987	1987	1987	1987	0
154	20240216	181000	149839967	1987	1987	1987	1987	0
155	20240216	180900	149839967	1987	1987	1987	1987	0
156	20240216	180800	149839967	1987	1987	1987	1987	0
157	20240216	180700	149839967	1987	1987	1987	1987	0
158	20240216	180600	149839967	1987	1987	1987	1987	0
159	20240216	180500	149839967	1987	1987	1987	1987	0
160	20240216	180400	149839967	1987	1987	1987	1987	0
161	20240216	180300	149839967	1987	1987	1987	1987	0
162	20240216	180200	149839967	1987	1987	1987	1987	0
163	20240216	180100	149839967	1987	1987	1987	1987	0
164	20240216	180000	149839967	1987	1987	1987	1987	0
165	20240216	175900	149839967	1987	1987	1987	1987	0
166	20240216	175800	149839967	1987	1987	1987	1987	0
167	20240216	175700	149839967	1987	1987	1987	1987	0
168	20240216	175600	149839967	1987	1987	1987	1987	0
169	20240216	175500	149839967	1987	1987	1987	1987	0
170	20240216	175400	149839967	1987	1987	1987	1987	0
171	20240216	175300	149839967	1987	1987	1987	1987	0
172	20240216	175200	149839967	1987	1987	1987	1987	0
173	20240216	175100	149839967	1987	1987	1987	1987	0
174	20240216	175000	149839967	1987	1987	1987	1987	0
175	20240216	174900	149839967	1987	1987	1987	1987	0
176	20240216	174800	149839967	1987	1987	1987	1987	0
177	20240216	174700	149839967	1987	1987	1987	1987	0
178	20240216	174600	149839967	1987	1987	1987	1987	0
179	20240216	174500	149839967	1987	1987	1987	1987	0
180	20240216	174400	149839967	1987	1987	1987	1987	0
181	20240216	174300	149839967	1987	1987	1987	1987	0
182	20240216	174200	149839967	1987	1987	1987	1987	220
183	20240216	174100	149839967	1987	1987	1987	1987	0
184	20240216	174000	149839967	1987	1987	1987	1987	0
185	20240216	173900	149839967	1987	1987	1987	1987	0
186	20240216	173800	149839967	1987	1987	1987	1987	0
187	20240216	173700	149839967	1987	1987	1987	1987	0
188	20240216	173600	149839967	1987	1987	1987	1987	0
189	20240216	173500	149839967	1987	1987	1987	1987	0
190	20240216	173400	149839967	1987	1987	1987	1987	0
191	20240216	173300	149839967	1987	1987	1987	1987	0
192	20240216	173200	149839967	1987	1987	1987	1987	0
193	20240216	173100	149839967	1987	1987	1987	1987	0
194	20240216	173000	149839967	1987	1987	1987	1987	0
195	20240216	172900	149839967	1987	1987	1987	1987	0
196	20240216	172800	149839967	1987	1987	1987	1987	0
197	20240216	172700	149839967	1987	1987	1987	1987	0
198	20240216	172600	149839967	1987	1987	1987	1987	0
199	20240216	172500	149839967	1987	1987	1987	1987	0
200	20240216	172400	149839967	1987	1987	1987	1987	0
201	20240216	172300	149839967	1987	1987	1987	1987	0
202	20240216	172200	149839967	1987	1987	1987	1987	0
203	20240216	172100	149839967	1987	1987	1987	1987	0
204	20240216	172000	149839967	1987	1987	1987	1987	0
205	20240216	171900	149839967	1987	1987	1987	1987	0
206	20240216	171800	149839967	1987	1987	1987	1987	0
207	20240216	171700	149839967	1987	1987	1987	1987	0
208	20240216	171600	149839967	1987	1987	1987	1987	0
209	20240216	171500	149839967	1987	1987	1987	1987	0
210	20240216	171400	149839967	1987	1987	1987	1987	0
211	20240216	171300	149839967	1987	1987	1987	1987	0
212	20240216	171200	149839967	1987	1987	1987	1987	220
213	20240216	171100	149839967	1987	1987	1987	1987	0
214	20240216	171000	149839967	1987	1987	1987	1987	0
215	20240216	170900	149839967	1987	1987	1987	1987	0
216	20240216	170800	149839967	1987	1987	1987	1987	0
217	20240216	170700	149839967	1987	1987	1987	1987	0
218	20240216	170600	149839967	1987	1987	1987	1987	0
219	20240216	170500	149839967	1987	1987	1987	1987	0
220	20240216	170400	149839967	1987	1987	1987	1987	0
221	20240216	170300	149839967	1987	1987	1987	1987	0
222	20240216	170200	149839967	1987	1987	1987	1987	0
223	20240216	170100	149839967	1987	1987	1987	1987	0
224	20240216	170000	149839967	1987	1987	1987	1987	0
225	20240216	165900	149839967	1987	1987	1987	1987	0
226	20240216	165800	149839967	1987	1987	1987	1987	0
227	20240216	165700	149839967	1987	1987	1987	1987	0
228	20240216	165600	149839967	1987	1987	1987	1987	0
229	20240216	165500	149839967	1987	1987	1987	1987	0
230	20240216	165400	149839967	1987	1987	1987	1987	0
231	20240216	165300	149839967	1987	1987	1987	1987	0
232	20240216	165200	149839967	1987	1987	1987	1987	0
233	20240216	165100	149839967	1987	1987	1987	1987	0
234	20240216	165000	149839967	1987	1987	1987	1987	0
235	20240216	164900	149839967	1987	1987	1987	1987	0
236	20240216	164800	149839967	1987	1987	1987	1987	0
237	20240216	164700	149839967	1987	1987	1987	1987	0
238	20240216	164600	149839967	1987	1987	1987	1987	0
239	20240216	164500	149839967	1987	1987	1987	1987	0
240	20240216	164400	149839967	1987	1987	1987	1987	0
241	20240216	164300	149839967	1987	1987	1987	1987	0
242	20240216	164200	149839967	1987	1987	1987	1987	220
243	20240216	164100	149839967	1987	1987	1987	1987	0
244	20240216	164000	149839967	1987	1987	1987	1987	0
245	20240216	163900	149839967	1987	1987	1987	1987	0
246	20240216	163800	149839967	1987	1987	1987	1987	0
247	20240216	163700	149839967	1987	1987	1987	1987	0
248	20240216	163600	149839967	1987	1987	1987	1987	0
249	20240216	163500	149839967	1987	1987	1987	1987	0
250	20240216	163400	149839967	1987	1987	1987	1987	0
251	20240216	163300	149839967	1987	1987	1987	1987	0
252	20240216	163200	149839967	1987	1987	1987	1987	0
253	20240216	163100	149839967	1987	1987	1987	1987	0
254	20240216	163000	149839967	1987	1987	1987	1987	0
255	20240216	162900	149839967	1987	1987	1987	1987	0
256	20240216	162800	149839967	1987	1987	1987	1987	0
257	20240216	162700	149839967	1987	1987	1987	1987	0
258	20240216	162600	149839967	1987	1987	1987	1987	0
259	20240216	162500	149839967	1987	1987	1987	1987	0
260	20240216	162400	149839967	1987	1987	1987	1987	0
261	20240216	162300	149839967	1987	1987	1987	1987	0
262	20240216	162200	149839967	1987	1987	1987	1987	0
263	20240216	162100	149839967	1987	1987	1987	1987	0
264	20240216	162000	149839967	1987	1987	1987	1987	0
265	20240216	161900	149839967	1987	1987	1987	1987	0
266	20240216	161800	149839967	1987	1987	1987	1987	0
267	20240216	161700	149839967	1987	1987	1987	1987	0
268	20240216	161600	149839967	1987	1987	1987	1987	0
269	20240216	161500	149839967	1987	1987	1987	1987	0
270	20240216	161400	149839967	1987	1987	1987	1987	0
271	20240216	161300	149839967	1987	1987	1987	1987	0
272	20240216	161200	149839967	1987	1987	1987	1987	220
273	20240216	161100	149839967	1987	1987	1987	1987	0
274	20240216	161000	149839967	1987	1987	1987	1987	0
275	20240216	160900	149839967	1987	1987	1987	1987	0
276	20240216	160800	149839967	1987	1987	1987	1987	0
277	20240216	160700	149839967	1987	1987	1987	1987	0
278	20240216	160600	149839967	1987	1987	1987	1987	0
279	20240216	160500	149839967	1987	1987	1987	1987	0
280	20240216	160400	149839967	1987	1987	1987	1987	0
281	20240216	160300	149839967	1987	1987	1987	1987	0
282	20240216	160200	149839967	1987	1987	1987	1987	0
283	20240216	160100	149839967	1987	1987	1987	1987	0
284	20240216	160000	149839967	1987	1987	1987	1987	0
285	20240216	155900	149839967	1987	1987	1987	1987	0
286	20240216	155800	149839967	1987	1987	1987	1987	0
287	20240216	155700	149839967	1987	1987	1987	1987	0
288	20240216	155600	149839967	1987	1987	1987	1987	0
289	20240216	155500	149839967	1987	1987	1987	1987	0
290	20240216	155400	149839967	1987	1987	1987	1987	0
291	20240216	155300	149839967	1987	1987	1987	1987	0
292	20240216	155200	149839967	1987	1987	1987	1987	0
293	20240216	155100	149839967	1987	1987	1987	1987	0
294	20240216	155000	149839967	1987	1987	1987	1987	0
295	20240216	154900	149839967	1987	1987	1987	1987	0
296	20240216	154800	149839967	1987	1987	1987	1987	0
297	20240216	154700	149839967	1987	1987	1987	1987	0
298	20240216	154600	149839967	1987	1987	1987	1987	0
299	20240216	154500	149839967	1987	1987	1987	1987	0
300	20240216	154400	149839967	1987	1987	1987	1987	0
301	20240216	154300	149839967	1987	1987	1987	1987	0
302	20240216	154200	149839967	1987	1987	1987	1987	220
303	20240216	154100	149839967	1987	1987	1987	1987	0
304	20240216	154000	149839967	1987	1987	1987	1987	0
305	20240216	153900	149839967	1987	1987	1987	1987	0
306	20240216	153800	149839967	1987	1987	1987	1987	0
307	20240216	153700	149839967	1987	1987	1987	1987	0
308	20240216	153600	149839967	1987	1987	1987	1987	0
309	20240216	153500	149839967	1987	1987	1987	1987	0
310	20240216	153400	149839967	1987	1987	1987	1987	0
311	20240216	153300	149839967	1987	1987	1987	1987	0
312	20240216	153200	149839967	1987	1987	1987	1987	0
313	20240216	153100	149839967	1987	1987	1987	1987	0
314	20240216	153000	149839967	1987	1987	1987	1987	220
315	20240216	152900	149402827	1975	1975	1975	1975	0
316	20240216	152800	149402827	1975	1975	1975	1975	0
317	20240216	152700	149402827	1975	1975	1975	1975	0
318	20240216	152600	149402827	1975	1975	1975	1975	0
319	20240216	152500	149402827	1975	1975	1975	1975	0
320	20240216	152400	149402827	1975	1975	1975	1975	0
321	20240216	152300	149402827	1975	1975	1975	1975	0
322	20240216	152200	149402827	1975	1975	1975	1975	0
323	20240216	152100	149402827	1975	1975	1975	1975	0
324	20240216	152000	149402827	1975	1975	1975	1975	0
325	20240216	151900	149402827	1975	1975	1975	1975	7
326	20240216	151800	149389002	1987	1987	1987	1987	0
327	20240216	151700	149389002	1987	1987	1987	1987	0
328	20240216	151600	149389002	1987	1987	1987	1987	0
329	20240216	151500	149389002	1987	1984	1987	1984	32
330	20240216	151400	149325489	1985	1980	1985	1980	500
331	20240216	151300	148335277	1980	1980	1980	1980	0
332	20240216	151200	148335277	1980	1980	1980	1980	1
333	20240216	151100	148333297	1971	1971	1971	1971	0
334	20240216	151000	148333297	1971	1971	1971	1971	0
335	20240216	150900	148333297	1971	1971	1971	1971	504
336	20240216	150800	147339913	1981	1981	1981	1981	0
337	20240216	150700	147339913	1981	1981	1981	1981	4
338	20240216	150600	147331989	1981	1981	1981	1981	10
339	20240216	150500	147312179	1981	1981	1981	1981	0
340	20240216	150400	147312179	1981	1981	1981	1981	8
341	20240216	150300	147296331	1983	1983	1983	1983	1
342	20240216	150200	147294348	1983	1982	1983	1982	36
343	20240216	150100	147222994	1970	1982	1982	1970	1287
344	20240216	150000	144687486	1982	1981	1982	1981	8
345	20240216	145900	144671634	1975	1982	1982	1975	16
346	20240216	145800	144639992	1983	1983	1983	1982	47
347	20240216	145700	144546796	1984	1984	1984	1984	101
348	20240216	145600	144346412	1979	1983	1983	1979	488
349	20240216	145500	143380610	1986	1986	1986	1986	0
350	20240216	145400	143380610	1986	1986	1986	1986	0
351	20240216	145300	143380610	1986	1979	1986	1979	437
352	20240216	145200	142513527	1982	1979	1982	1979	12
353	20240216	145100	142489761	1982	1979	1982	1979	168
354	20240216	145000	142157036	1980	1980	1980	1980	10
355	20240216	144900	142137236	1980	1980	1980	1980	3
356	20240216	144800	142131296	1979	1979	1979	1979	7
357	20240216	144700	142117443	1979	1979	1979	1979	0
358	20240216	144600	142117443	1979	1977	1979	1977	18
359	20240216	144500	142081843	1979	1979	1979	1979	0
360	20240216	144400	142081843	1979	1979	1979	1979	0
361	20240216	144300	142081843	1979	1979	1979	1979	0
362	20240216	144200	142081843	1979	1979	1979	1979	0
363	20240216	144100	142081843	1979	1971	1979	1971	500
364	20240216	144000	141094900	1970	1970	1970	1970	0
365	20240216	143900	141094900	1970	1970	1970	1970	7
366	20240216	143800	141081110	1974	1974	1974	1974	0
367	20240216	143700	141081110	1974	1974	1974	1974	0
368	20240216	143600	141081110	1974	1974	1974	1974	0
369	20240216	143500	141081110	1974	1974	1974	1974	0
370	20240216	143400	141081110	1974	1974	1974	1974	0
371	20240216	143300	141081110	1974	1974	1974	1974	0
372	20240216	143200	141081110	1974	1971	1974	1971	300
373	20240216	143100	140489209	1971	1970	1971	1970	300
374	20240216	143000	139898062	1969	1969	1969	1969	0
375	20240216	142900	139898062	1969	1969	1969	1969	0
376	20240216	142800	139898062	1969	1969	1969	1969	0
377	20240216	142700	139898062	1969	1973	1973	1969	4779
378	20240216	142600	130476333	1974	1974	1974	1974	0
379	20240216	142500	130476333	1974	1974	1974	1974	0
380	20240216	142400	130476333	1974	1974	1974	1974	0
381	20240216	142300	130476333	1974	1979	1979	1974	2330
382	20240216	142200	125871531	1979	1979	1979	1979	0
383	20240216	142100	125871531	1979	1979	1979	1979	14
384	20240216	142000	125843825	1979	1979	1979	1979	0
385	20240216	141900	125843825	1979	1979	1979	1979	0
386	20240216	141800	125843825	1979	1979	1979	1979	7
387	20240216	141700	125829972	1979	1979	1979	1979	12
388	20240216	141600	125806224	1979	1979	1979	1979	0
389	20240216	141500	125806224	1979	1979	1979	1979	7
390	20240216	141400	125792371	1979	1979	1979	1979	7
391	20240216	141300	125778518	1979	1979	1979	1979	0
392	20240216	141200	125778518	1979	1979	1979	1979	7
393	20240216	141100	125764665	1980	1980	1980	1980	0
394	20240216	141000	125764665	1980	1980	1980	1980	127
395	20240216	140900	125513205	1979	1976	1979	1976	18
396	20240216	140800	125477602	1976	1977	1977	1976	105
397	20240216	140700	125270099	1976	1979	1979	1976	8
398	20240216	140600	125254270	1979	1979	1979	1976	25
399	20240216	140500	125204804	1979	1979	1979	1979	9
400	20240216	140400	125186993	1979	1979	1979	1979	72
401	20240216	140300	125044505	1979	1976	1979	1976	147
402	20240216	140200	124753924	1979	1976	1979	1976	80
403	20240216	140100	124595623	1978	1976	1978	1976	60
404	20240216	140000	124476954	1976	1976	1976	1976	4
405	20240216	135900	124469050	1977	1979	1979	1977	11
406	20240216	135800	124447293	1977	1977	1977	1977	4
407	20240216	135700	124439385	1981	1981	1981	1981	0
408	20240216	135600	124439385	1981	1981	1981	1981	1
409	20240216	135500	124437404	1981	1978	1981	1978	11
410	20240216	135400	124415632	1978	1979	1979	1978	20
411	20240216	135300	124376060	1979	1979	1979	1979	28
412	20240216	135200	124320648	1980	1982	1982	1980	188
413	20240216	135100	123948104	1982	1982	1982	1982	4
414	20240216	135000	123940176	1982	1983	1983	1982	18
415	20240216	134900	123904489	1983	1983	1983	1983	0
416	20240216	134800	123904489	1983	1983	1983	1983	8
417	20240216	134700	123888625	1983	1983	1983	1983	29
418	20240216	134600	123831118	1988	1988	1988	1988	0
419	20240216	134500	123831118	1988	1988	1988	1988	0
420	20240216	134400	123831118	1988	1988	1988	1988	0
421	20240216	134300	123831118	1988	1988	1988	1988	0
422	20240216	134200	123831118	1988	1988	1988	1988	0
423	20240216	134100	123831118	1988	1988	1988	1988	0
424	20240216	134000	123831118	1988	1988	1988	1988	0
425	20240216	133900	123831118	1988	1988	1988	1988	222
426	20240216	133800	123389782	1988	1988	1988	1988	7
427	20240216	133700	123375866	1989	1989	1989	1989	76
428	20240216	133600	123224702	1988	1988	1988	1988	0
429	20240216	133500	123224702	1988	1982	1988	1982	278
430	20240216	133400	122672495	1982	1982	1982	1982	6
431	20240216	133300	122660603	1983	1983	1983	1983	51
432	20240216	133200	122559470	1983	1983	1983	1983	7
433	20240216	133100	122545589	1985	1985	1985	1985	3
434	20240216	133000	122539634	1984	1983	1984	1983	44
435	20240216	132900	122452345	1984	1983	1984	1983	10
436	20240216	132800	122432512	1982	1983	1983	1982	126
437	20240216	132700	122182656	1982	1982	1982	1982	0
438	20240216	132600	122182656	1982	1982	1982	1982	7
439	20240216	132500	122168782	1983	1983	1983	1983	3
440	20240216	132400	122162833	1982	1982	1982	1982	434
441	20240216	132300	121302645	1982	1983	1983	1982	11
442	20240216	132200	121280839	1984	1984	1984	1984	10
443	20240216	132100	121260999	1983	1982	1983	1982	137
444	20240216	132000	120989341	1981	1981	1981	1981	14
445	20240216	131900	120961607	1981	1981	1981	1981	0
446	20240216	131800	120961607	1981	1981	1981	1981	0
447	20240216	131700	120961607	1981	1981	1981	1981	7
448	20240216	131600	120947740	1982	1982	1982	1982	0
449	20240216	131500	120947740	1982	1982	1982	1982	0
450	20240216	131400	120947740	1982	1982	1983	1982	2625
451	20240216	131300	115742387	1983	1978	1983	1978	687
452	20240216	131200	114380377	1978	1979	1981	1978	98
453	20240216	131100	114186334	1979	1979	1979	1979	10
454	20240216	131000	114166544	1979	1979	1979	1979	0
455	20240216	130900	114166544	1979	1979	1979	1979	7
456	20240216	130800	114152691	1979	1979	1979	1979	7
457	20240216	130700	114138838	1983	1983	1983	1983	0
458	20240216	130600	114138838	1983	1983	1983	1983	0
459	20240216	130500	114138838	1983	1983	1983	1983	0
460	20240216	130400	114138838	1983	1982	1983	1981	210
461	20240216	130300	113722682	1981	1974	1982	1974	355
462	20240216	130200	113020393	1973	1979	1979	1973	2793
463	20240216	130100	107496261	1979	1979	1979	1979	52
464	20240216	130000	107393353	1979	1983	1983	1978	2145
465	20240216	125900	103140242	1985	1984	1985	1983	50
466	20240216	125800	103041055	1984	1985	1985	1984	751
467	20240216	125700	101550828	1986	1985	1986	1985	59
468	20240216	125600	101433706	1985	1985	1985	1985	1056
469	20240216	125500	99337546	1985	1985	1985	1985	47
470	20240216	125400	99244251	1985	1986	1986	1985	1257
471	20240216	125300	96749087	1986	1986	1986	1986	39
472	20240216	125200	96671633	1991	1991	1991	1991	99
473	20240216	125100	96474524	1985	1991	1991	1985	985
474	20240216	125000	94514027	1991	1992	1992	1991	3142
475	20240216	124900	88257359	1993	1993	1995	1993	1150
476	20240216	124800	85965169	1993	1999	1999	1993	2694
477	20240216	124700	80589344	1999	2005	2005	1999	200
478	20240216	124600	80189315	2005	2005	2005	2005	0
479	20240216	124500	80189315	2005	2000	2005	2000	15
480	20240216	124400	80159290	2000	2000	2000	2000	7
481	20240216	124300	80145290	2010	2005	2010	2005	400
482	20240216	124200	79341335	2005	2000	2005	2000	208
483	20240216	124100	78925325	2000	2000	2000	2000	24
484	20240216	124000	78877325	2000	2000	2000	2000	0
485	20240216	123900	78877325	2000	2000	2000	2000	0
486	20240216	123800	78877325	2000	2000	2000	2000	14
487	20240216	123700	78849325	2000	2000	2000	2000	0
488	20240216	123600	78849325	2000	2000	2000	2000	0
489	20240216	123500	78849325	2000	2000	2000	2000	14
490	20240216	123400	78821325	2000	2000	2000	2000	0
491	20240216	123300	78821325	2000	2000	2000	2000	0
492	20240216	123200	78821325	2000	2000	2000	2000	14
493	20240216	123100	78793325	2000	2000	2000	2000	0
494	20240216	123000	78793325	2000	2000	2000	2000	0
495	20240216	122900	78793325	2000	2000	2000	2000	14
496	20240216	122800	78765325	2000	2000	2000	2000	0
497	20240216	122700	78765325	2000	2000	2000	2000	0
498	20240216	122600	78765325	2000	2000	2000	2000	14
499	20240216	122500	78737325	2005	2005	2005	2005	50
500	20240216	122400	78637075	2000	2000	2000	2000	0
501	20240216	122300	78637075	2000	2000	2000	2000	24
502	20240216	122200	78589075	2000	2000	2000	2000	0
503	20240216	122100	78589075	2000	1996	2000	1996	99
504	20240216	122000	78391103	1996	1996	1996	1996	14
505	20240216	121900	78363159	2000	2000	2000	2000	25
506	20240216	121800	78313159	2000	2000	2000	1998	1545
507	20240216	121700	75223259	2000	2000	2000	2000	14
508	20240216	121600	75195259	2000	2000	2000	2000	0
509	20240216	121500	75195259	2000	2000	2000	2000	0
510	20240216	121400	75195259	2000	2000	2000	2000	14
511	20240216	121300	75167259	2000	2000	2000	2000	0
512	20240216	121200	75167259	2000	2000	2000	2000	0
513	20240216	121100	75167259	2000	2000	2000	2000	14
514	20240216	121000	75139259	2000	2000	2000	2000	0
515	20240216	120900	75139259	2000	2000	2000	2000	0
516	20240216	120800	75139259	2000	2000	2000	2000	14
517	20240216	120700	75111259	2000	2000	2000	2000	0
518	20240216	120600	75111259	2000	2000	2000	2000	1633
519	20240216	120500	71845259	1996	1996	1996	1996	14
520	20240216	120400	71817315	1996	1996	1996	1996	0
521	20240216	120300	71817315	1996	1996	1996	1996	0
522	20240216	120200	71817315	1996	1997	1997	1996	14
523	20240216	120100	71789361	1997	1997	1997	1997	0
524	20240216	120000	71789361	1997	1997	1997	1997	2
525	20240216	115900	71785367	1997	1998	1998	1997	14
526	20240216	115800	71757408	2000	1998	2000	1998	834
527	20240216	115700	70089850	1998	1998	1998	1998	17
528	20240216	115600	70055884	1998	1998	1998	1998	34
529	20240216	115500	69987952	1998	1998	1998	1998	0
530	20240216	115400	69987952	1998	1998	1998	1998	89
531	20240216	115300	69810130	1998	1998	1998	1998	146
532	20240216	115200	69518422	1999	1999	1999	1999	0
533	20240216	115100	69518422	1999	2000	2000	1999	3781
534	20240216	115000	61957321	2000	2000	2000	2000	14
535	20240216	114900	61929321	2000	2000	2000	2000	0
536	20240216	114800	61929321	2000	2000	2000	2000	0
537	20240216	114700	61929321	2000	2000	2000	2000	14
538	20240216	114600	61901321	2005	2005	2005	2005	0
539	20240216	114500	61901321	2005	2005	2005	2005	100
540	20240216	114400	61700821	2000	2000	2000	2000	7
541	20240216	114300	61686821	2010	2010	2010	2010	0
542	20240216	114200	61686821	2010	2005	2010	2005	100
543	20240216	114100	61485851	2000	2005	2005	2000	12
544	20240216	114000	61461846	2005	2005	2005	2005	124
545	20240216	113900	61213226	2005	2005	2005	2005	1
546	20240216	113800	61211221	2000	2000	2000	2000	14
547	20240216	113700	61183221	2000	2000	2000	2000	0
548	20240216	113600	61183221	2000	2000	2000	2000	0
549	20240216	113500	61183221	2000	2000	2000	2000	7
550	20240216	113400	61169221	2005	2005	2005	2005	10
551	20240216	113300	61149171	2010	2005	2010	2005	100
552	20240216	113200	60948461	2000	2000	2000	2000	14
553	20240216	113100	60920461	2000	2000	2000	2000	0
554	20240216	113000	60920461	2000	2000	2000	2000	0
555	20240216	112900	60920461	2000	2000	2000	2000	14
556	20240216	112800	60892461	2005	2005	2005	2005	0
557	20240216	112700	60892461	2005	2005	2005	2005	0
558	20240216	112600	60892461	2005	2005	2005	2000	16
559	20240216	112500	60860451	2005	2005	2010	2005	958
560	20240216	112400	58939651	2005	2005	2005	2005	0
561	20240216	112300	58939651	2005	2005	2005	2005	14
562	20240216	112200	58911581	2005	2005	2005	2005	0
563	20240216	112100	58911581	2005	2005	2005	2005	0
564	20240216	112000	58911581	2005	2005	2005	2005	14
565	20240216	111900	58883511	2005	2005	2005	2005	0
566	20240216	111800	58883511	2005	2005	2005	2005	1
567	20240216	111700	58881506	2005	2005	2005	2005	14
568	20240216	111600	58853436	2000	2000	2000	2000	0
569	20240216	111500	58853436	2000	2000	2000	2000	0
570	20240216	111400	58853436	2000	2005	2005	2000	755
571	20240216	111300	57341741	2005	2005	2005	2005	0
572	20240216	111200	57341741	2005	2005	2005	2005	0
573	20240216	111100	57341741	2005	2005	2005	2005	7
574	20240216	111000	57327706	2005	2005	2005	2005	0
575	20240216	110900	57327706	2005	2010	2010	2005	78
576	20240216	110800	57170986	2010	2010	2010	2010	7
577	20240216	110700	57156916	2020	2020	2020	2020	0
578	20240216	110600	57156916	2020	2020	2020	2020	0
579	20240216	110500	57156916	2020	2010	2020	2010	9
580	20240216	110400	57138806	2020	2015	2020	2015	706
581	20240216	110300	55713246	2015	2015	2015	2015	6
582	20240216	110200	55701156	2025	2025	2025	2025	0
583	20240216	110100	55701156	2025	2025	2025	2025	0
584	20240216	110000	55701156	2025	2015	2025	2015	500
585	20240216	105900	54690841	2020	2020	2020	2020	0
586	20240216	105800	54690841	2020	2005	2020	2005	2530
587	20240216	105700	49580696	2020	2020	2020	2020	0
588	20240216	105600	49580696	2020	2005	2020	2005	3
589	20240216	105500	49574651	2005	2005	2005	2005	0
590	20240216	105400	49574651	2005	2005	2005	2005	0
591	20240216	105300	49574651	2005	2005	2005	2005	0
592	20240216	105200	49574651	2005	2005	2005	2005	0
593	20240216	105100	49574651	2005	2005	2005	2005	10
594	20240216	105000	49554601	2005	2005	2005	2005	0
595	20240216	104900	49554601	2005	2005	2005	2005	0
596	20240216	104800	49554601	2005	2005	2005	2005	0
597	20240216	104700	49554601	2005	2005	2005	2005	0
598	20240216	104600	49554601	2005	2020	2020	2005	350
599	20240216	104500	48848351	2020	2020	2020	2020	0
600	20240216	104400	48848351	2020	2010	2020	2010	2000
601	20240216	104300	44820451	2010	2010	2010	2010	0
602	20240216	104200	44820451	2010	2010	2010	2010	0
603	20240216	104100	44820451	2010	2010	2010	2010	0
604	20240216	104000	44820451	2010	2010	2010	2010	0
605	20240216	103900	44820451	2010	2005	2010	2005	13
606	20240216	103800	44794326	2005	2005	2005	2005	5
607	20240216	103700	44784301	2010	2010	2010	2010	0
608	20240216	103600	44784301	2010	2010	2010	2010	0
609	20240216	103500	44784301	2010	2010	2010	2010	19
610	20240216	103400	44746111	2010	2010	2010	2010	1
611	20240216	103300	44744101	2000	2005	2015	1997	31
612	20240216	103200	44681994	2005	2015	2015	2005	87
613	20240216	103100	44507089	2010	2010	2010	2010	126
614	20240216	103000	44253829	2010	2010	2010	2010	2166
615	20240216	102900	39900169	2015	2010	2015	2010	3697
616	20240216	102800	32459164	2010	1993	2010	1993	85
617	20240216	102700	32289105	1993	1990	1993	1990	2344
618	20240216	102600	27620433	1990	1990	1990	1990	8
619	20240216	102500	27604513	1991	1991	1991	1991	0
620	20240216	102400	27604513	1991	1990	1991	1990	12
621	20240216	102300	27580623	1990	1990	1990	1990	7
622	20240216	102200	27566693	1991	1991	1991	1991	4
623	20240216	102100	27558729	1991	1991	1991	1991	0
624	20240216	102000	27558729	1991	1991	1991	1991	0
625	20240216	101900	27558729	1991	1991	1991	1991	0
626	20240216	101800	27558729	1991	1991	1991	1991	0
627	20240216	101700	27558729	1991	1991	1991	1991	0
628	20240216	101600	27558729	1991	1991	1991	1991	0
629	20240216	101500	27558729	1991	1991	1991	1991	0
630	20240216	101400	27558729	1991	1991	1991	1991	0
631	20240216	101300	27558729	1991	1991	1991	1991	0
632	20240216	101200	27558729	1991	1991	1991	1991	0
633	20240216	101100	27558729	1991	1991	1991	1991	5
634	20240216	101000	27548774	1991	1991	1991	1991	0
635	20240216	100900	27548774	1991	1991	1991	1991	0
636	20240216	100800	27548774	1991	1991	1991	1991	0
637	20240216	100700	27548774	1991	1991	1991	1991	0
638	20240216	100600	27548774	1991	1991	1991	1991	0
639	20240216	100500	27548774	1991	1991	1991	1991	0
640	20240216	100400	27548774	1991	1991	1991	1991	0
641	20240216	100300	27548774	1991	1991	1991	1991	0
642	20240216	100200	27548774	1991	1991	1991	1991	0
643	20240216	100100	27548774	1991	1991	1991	1991	0
644	20240216	100000	27548774	1991	1991	1991	1991	0
645	20240216	095900	27548774	1991	1991	1991	1991	5
646	20240216	095800	27538819	1991	1986	1991	1984	90
647	20240216	095700	27359809	1987	1991	1991	1987	575
648	20240216	095600	26217024	1991	1990	1991	1990	14
649	20240216	095500	26189162	1989	1988	1989	1988	10
650	20240216	095400	26169276	1988	1988	1988	1988	2
651	20240216	095300	26165300	1987	1987	1987	1987	343
652	20240216	095200	25483759	1981	1981	1981	1981	0
653	20240216	095100	25483759	1981	1982	1982	1981	30
654	20240216	095000	25424309	1981	1981	1981	1981	0
655	20240216	094900	25424309	1981	1981	1981	1981	30
656	20240216	094800	25364879	1978	1978	1978	1978	0
657	20240216	094700	25364879	1978	1978	1978	1978	0
658	20240216	094600	25364879	1978	1978	1978	1978	0
659	20240216	094500	25364879	1978	1978	1978	1978	0
660	20240216	094400	25364879	1978	1978	1978	1978	0
661	20240216	094300	25364879	1978	1978	1978	1978	438
662	20240216	094200	24498515	1978	1978	1978	1978	1067
663	20240216	094100	22387989	1978	1990	1990	1978	210
664	20240216	094000	21972489	1978	1991	1991	1978	4
665	20240216	093900	21964564	1991	1980	1991	1978	1608
666	20240216	093800	18781923	1991	1990	1991	1990	14
667	20240216	093700	18754056	1986	1986	1986	1986	0
668	20240216	093600	18754056	1986	1986	1986	1986	0
669	20240216	093500	18754056	1986	1986	1986	1986	0
670	20240216	093400	18754056	1986	1986	1986	1986	0
671	20240216	093300	18754056	1986	1986	1986	1986	10
672	20240216	093200	18734196	1986	1986	1986	1986	13
673	20240216	093100	18708378	1992	1991	1992	1991	13
674	20240216	093000	18682491	1992	1992	1992	1992	0
675	20240216	092900	18682491	1992	1992	1992	1992	100
676	20240216	092800	18483291	1992	1992	1992	1992	0
677	20240216	092700	18483291	1992	1992	1992	1992	0
678	20240216	092600	18483291	1992	1992	1992	1992	0
679	20240216	092500	18483291	1992	1992	1992	1992	0
680	20240216	092400	18483291	1992	1991	1992	1991	78
681	20240216	092300	18327975	1991	1991	1991	1991	1
682	20240216	092200	18325984	1992	1991	1992	1991	49
683	20240216	092100	18228378	1992	1992	1992	1992	0
684	20240216	092000	18228378	1992	1992	1992	1992	18
685	20240216	091900	18192522	1991	1991	1991	1990	63
686	20240216	091800	18067093	1991	1991	1991	1991	0
687	20240216	091700	18067093	1991	1990	1991	1973	73
688	20240216	091600	17922037	1992	1992	1992	1992	0
689	20240216	091500	17922037	1992	1992	1992	1992	20
690	20240216	091400	17882197	1992	1997	1997	1992	1893
691	20240216	091300	14110086	1998	2005	2005	1998	1074
692	20240216	091200	11961841	2015	2015	2015	2015	100
693	20240216	091100	11760341	2025	2020	2025	2020	4000
694	20240216	091000	3673726	2005	2005	2005	2005	0
695	20240216	090900	3673726	2005	2005	2005	2005	0
696	20240216	090800	3673726	2005	2005	2005	2005	0
697	20240216	090700	3673726	2005	2005	2005	2005	1000
698	20240216	090600	1668726	2025	2025	2025	2025	0
699	20240216	090500	1668726	2025	2025	2025	2025	2
700	20240216	090400	1664676	1997	1997	1997	1997	0
701	20240216	090300	1664676	1997	2035	2035	1997	105
702	20240216	090200	1451039	2035	2035	2035	2035	23
703	20240216	090100	1404234	1997	1999	2035	1997	179
704	20240216	090000	1044555	1999	1971	1999	1971	527