KissMeData/016920/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	190400	414327730	1960	1960	1960	1960	4962
3	20250220	190300	414327730	1960	1960	1960	1960	0
4	20250220	190200	414327730	1960	1960	1960	1960	0
5	20250220	190100	414327730	1960	1960	1960	1960	0
6	20250220	190000	414327730	1960	1960	1960	1960	0
7	20250220	185900	414327730	1960	1960	1960	1960	0
8	20250220	185800	414327730	1960	1960	1960	1960	0
9	20250220	185700	414327730	1960	1960	1960	1960	0
10	20250220	185600	414327730	1960	1960	1960	1960	0
11	20250220	185500	414327730	1960	1960	1960	1960	0
12	20250220	185400	414327730	1960	1960	1960	1960	0
13	20250220	185300	414327730	1960	1960	1960	1960	0
14	20250220	185200	414327730	1960	1960	1960	1960	0
15	20250220	185100	414327730	1960	1960	1960	1960	0
16	20250220	185000	414327730	1960	1960	1960	1960	0
17	20250220	184900	414327730	1960	1960	1960	1960	0
18	20250220	184800	414327730	1960	1960	1960	1960	0
19	20250220	184700	414327730	1960	1960	1960	1960	0
20	20250220	184600	414327730	1960	1960	1960	1960	0
21	20250220	184500	414327730	1960	1960	1960	1960	0
22	20250220	184400	414327730	1960	1960	1960	1960	0
23	20250220	184300	414327730	1960	1960	1960	1960	0
24	20250220	184200	414327730	1960	1960	1960	1960	0
25	20250220	184100	414327730	1960	1960	1960	1960	0
26	20250220	184000	414327730	1960	1960	1960	1960	0
27	20250220	183900	414327730	1960	1960	1960	1960	0
28	20250220	183800	414327730	1960	1960	1960	1960	0
29	20250220	183700	414327730	1960	1960	1960	1960	0
30	20250220	183600	414327730	1960	1960	1960	1960	0
31	20250220	183500	414327730	1960	1960	1960	1960	0
32	20250220	183400	414327730	1960	1960	1960	1960	4962
33	20250220	183300	414327730	1960	1960	1960	1960	0
34	20250220	183200	414327730	1960	1960	1960	1960	0
35	20250220	183100	414327730	1960	1960	1960	1960	0
36	20250220	183000	414327730	1960	1960	1960	1960	0
37	20250220	182900	414327730	1960	1960	1960	1960	0
38	20250220	182800	414327730	1960	1960	1960	1960	0
39	20250220	182700	414327730	1960	1960	1960	1960	0
40	20250220	182600	414327730	1960	1960	1960	1960	0
41	20250220	182500	414327730	1960	1960	1960	1960	0
42	20250220	182400	414327730	1960	1960	1960	1960	0
43	20250220	182300	414327730	1960	1960	1960	1960	0
44	20250220	182200	414327730	1960	1960	1960	1960	0
45	20250220	182100	414327730	1960	1960	1960	1960	0
46	20250220	182000	414327730	1960	1960	1960	1960	0
47	20250220	181900	414327730	1960	1960	1960	1960	0
48	20250220	181800	414327730	1960	1960	1960	1960	0
49	20250220	181700	414327730	1960	1960	1960	1960	0
50	20250220	181600	414327730	1960	1960	1960	1960	0
51	20250220	181500	414327730	1960	1960	1960	1960	0
52	20250220	181400	414327730	1960	1960	1960	1960	0
53	20250220	181300	414327730	1960	1960	1960	1960	0
54	20250220	181200	414327730	1960	1960	1960	1960	0
55	20250220	181100	414327730	1960	1960	1960	1960	0
56	20250220	181000	414327730	1960	1960	1960	1960	0
57	20250220	180900	414327730	1960	1960	1960	1960	0
58	20250220	180800	414327730	1960	1960	1960	1960	0
59	20250220	180700	414327730	1960	1960	1960	1960	0
60	20250220	180600	414327730	1960	1960	1960	1960	0
61	20250220	180500	414327730	1960	1960	1960	1960	0
62	20250220	180400	414327730	1960	1960	1960	1960	4962
63	20250220	180300	414327730	1960	1960	1960	1960	0
64	20250220	180200	414327730	1960	1960	1960	1960	0
65	20250220	180100	414327730	1960	1960	1960	1960	0
66	20250220	180000	414327730	1960	1960	1960	1960	0
67	20250220	175900	414327730	1960	1960	1960	1960	0
68	20250220	175800	414327730	1960	1960	1960	1960	0
69	20250220	175700	414327730	1960	1960	1960	1960	0
70	20250220	175600	414327730	1960	1960	1960	1960	0
71	20250220	175500	414327730	1960	1960	1960	1960	0
72	20250220	175400	414327730	1960	1960	1960	1960	0
73	20250220	175300	414327730	1960	1960	1960	1960	0
74	20250220	175200	414327730	1960	1960	1960	1960	0
75	20250220	175100	414327730	1960	1960	1960	1960	0
76	20250220	175000	414327730	1960	1960	1960	1960	0
77	20250220	174900	414327730	1960	1960	1960	1960	0
78	20250220	174800	414327730	1960	1960	1960	1960	0
79	20250220	174700	414327730	1960	1960	1960	1960	0
80	20250220	174600	414327730	1960	1960	1960	1960	0
81	20250220	174500	414327730	1960	1960	1960	1960	0
82	20250220	174400	414327730	1960	1960	1960	1960	0
83	20250220	174300	414327730	1960	1960	1960	1960	0
84	20250220	174200	414327730	1960	1960	1960	1960	0
85	20250220	174100	414327730	1960	1960	1960	1960	0
86	20250220	174000	414327730	1960	1960	1960	1960	0
87	20250220	173900	414327730	1960	1960	1960	1960	0
88	20250220	173800	414327730	1960	1960	1960	1960	0
89	20250220	173700	414327730	1960	1960	1960	1960	0
90	20250220	173600	414327730	1960	1960	1960	1960	0
91	20250220	173500	414327730	1960	1960	1960	1960	0
92	20250220	173400	414327730	1960	1960	1960	1960	4962
93	20250220	173300	414327730	1960	1960	1960	1960	0
94	20250220	173200	414327730	1960	1960	1960	1960	0
95	20250220	173100	414327730	1960	1960	1960	1960	0
96	20250220	173000	414327730	1960	1960	1960	1960	0
97	20250220	172900	414327730	1960	1960	1960	1960	0
98	20250220	172800	414327730	1960	1960	1960	1960	0
99	20250220	172700	414327730	1960	1960	1960	1960	0
100	20250220	172600	414327730	1960	1960	1960	1960	0
101	20250220	172500	414327730	1960	1960	1960	1960	0
102	20250220	172400	414327730	1960	1960	1960	1960	0
103	20250220	172300	414327730	1960	1960	1960	1960	0
104	20250220	172200	414327730	1960	1960	1960	1960	0
105	20250220	172100	414327730	1960	1960	1960	1960	0
106	20250220	172000	414327730	1960	1960	1960	1960	0
107	20250220	171900	414327730	1960	1960	1960	1960	0
108	20250220	171800	414327730	1960	1960	1960	1960	0
109	20250220	171700	414327730	1960	1960	1960	1960	0
110	20250220	171600	414327730	1960	1960	1960	1960	0
111	20250220	171500	414327730	1960	1960	1960	1960	0
112	20250220	171400	414327730	1960	1960	1960	1960	0
113	20250220	171300	414327730	1960	1960	1960	1960	0
114	20250220	171200	414327730	1960	1960	1960	1960	0
115	20250220	171100	414327730	1960	1960	1960	1960	0
116	20250220	171000	414327730	1960	1960	1960	1960	0
117	20250220	170900	414327730	1960	1960	1960	1960	0
118	20250220	170800	414327730	1960	1960	1960	1960	0
119	20250220	170700	414327730	1960	1960	1960	1960	0
120	20250220	170600	414327730	1960	1960	1960	1960	0
121	20250220	170500	414327730	1960	1960	1960	1960	0
122	20250220	170400	414327730	1960	1960	1960	1960	4962
123	20250220	170300	414327730	1960	1960	1960	1960	0
124	20250220	170200	414327730	1960	1960	1960	1960	0
125	20250220	170100	414327730	1960	1960	1960	1960	0
126	20250220	170000	414327730	1960	1960	1960	1960	0
127	20250220	165900	414327730	1960	1960	1960	1960	0
128	20250220	165800	414327730	1960	1960	1960	1960	0
129	20250220	165700	414327730	1960	1960	1960	1960	0
130	20250220	165600	414327730	1960	1960	1960	1960	0
131	20250220	165500	414327730	1960	1960	1960	1960	0
132	20250220	165400	414327730	1960	1960	1960	1960	0
133	20250220	165300	414327730	1960	1960	1960	1960	0
134	20250220	165200	414327730	1960	1960	1960	1960	0
135	20250220	165100	414327730	1960	1960	1960	1960	0
136	20250220	165000	414327730	1960	1960	1960	1960	0
137	20250220	164900	414327730	1960	1960	1960	1960	0
138	20250220	164800	414327730	1960	1960	1960	1960	0
139	20250220	164700	414327730	1960	1960	1960	1960	0
140	20250220	164600	414327730	1960	1960	1960	1960	0
141	20250220	164500	414327730	1960	1960	1960	1960	0
142	20250220	164400	414327730	1960	1960	1960	1960	0
143	20250220	164300	414327730	1960	1960	1960	1960	0
144	20250220	164200	414327730	1960	1960	1960	1960	0
145	20250220	164100	414327730	1960	1960	1960	1960	0
146	20250220	164000	414327730	1960	1960	1960	1960	0
147	20250220	163900	414327730	1960	1960	1960	1960	0
148	20250220	163800	414327730	1960	1960	1960	1960	0
149	20250220	163700	414327730	1960	1960	1960	1960	0
150	20250220	163600	414327730	1960	1960	1960	1960	0
151	20250220	163500	414327730	1960	1960	1960	1960	0
152	20250220	163400	414327730	1960	1960	1960	1960	4962
153	20250220	163300	414327730	1960	1960	1960	1960	0
154	20250220	163200	414327730	1960	1960	1960	1960	0
155	20250220	163100	414327730	1960	1960	1960	1960	0
156	20250220	163000	414327730	1960	1960	1960	1960	0
157	20250220	162900	414327730	1960	1960	1960	1960	0
158	20250220	162800	414327730	1960	1960	1960	1960	0
159	20250220	162700	414327730	1960	1960	1960	1960	0
160	20250220	162600	414327730	1960	1960	1960	1960	0
161	20250220	162500	414327730	1960	1960	1960	1960	0
162	20250220	162400	414327730	1960	1960	1960	1960	0
163	20250220	162300	414327730	1960	1960	1960	1960	0
164	20250220	162200	414327730	1960	1960	1960	1960	0
165	20250220	162100	414327730	1960	1960	1960	1960	0
166	20250220	162000	414327730	1960	1960	1960	1960	0
167	20250220	161900	414327730	1960	1960	1960	1960	0
168	20250220	161800	414327730	1960	1960	1960	1960	0
169	20250220	161700	414327730	1960	1960	1960	1960	0
170	20250220	161600	414327730	1960	1960	1960	1960	0
171	20250220	161500	414327730	1960	1960	1960	1960	0
172	20250220	161400	414327730	1960	1960	1960	1960	0
173	20250220	161300	414327730	1960	1960	1960	1960	0
174	20250220	161200	414327730	1960	1960	1960	1960	0
175	20250220	161100	414327730	1960	1960	1960	1960	0
176	20250220	161000	414327730	1960	1960	1960	1960	0
177	20250220	160900	414327730	1960	1960	1960	1960	0
178	20250220	160800	414327730	1960	1960	1960	1960	0
179	20250220	160700	414327730	1960	1960	1960	1960	0
180	20250220	160600	414327730	1960	1960	1960	1960	0
181	20250220	160500	414327730	1960	1960	1960	1960	0
182	20250220	160400	414327730	1960	1960	1960	1960	4962
183	20250220	160300	414327730	1960	1960	1960	1960	0
184	20250220	160200	414327730	1960	1960	1960	1960	0
185	20250220	160100	414327730	1960	1960	1960	1960	0
186	20250220	160000	414327730	1960	1960	1960	1960	0
187	20250220	155900	414327730	1960	1960	1960	1960	0
188	20250220	155800	414327730	1960	1960	1960	1960	0
189	20250220	155700	414327730	1960	1960	1960	1960	0
190	20250220	155600	414327730	1960	1960	1960	1960	0
191	20250220	155500	414327730	1960	1960	1960	1960	0
192	20250220	155400	414327730	1960	1960	1960	1960	0
193	20250220	155300	414327730	1960	1960	1960	1960	0
194	20250220	155200	414327730	1960	1960	1960	1960	0
195	20250220	155100	414327730	1960	1960	1960	1960	0
196	20250220	155000	414327730	1960	1960	1960	1960	0
197	20250220	154900	414327730	1960	1960	1960	1960	0
198	20250220	154800	414327730	1960	1960	1960	1960	0
199	20250220	154700	414327730	1960	1960	1960	1960	0
200	20250220	154600	414327730	1960	1960	1960	1960	0
201	20250220	154500	414327730	1960	1960	1960	1960	0
202	20250220	154400	414327730	1960	1960	1960	1960	0
203	20250220	154300	414327730	1960	1960	1960	1960	0
204	20250220	154200	414327730	1960	1960	1960	1960	0
205	20250220	154100	414327730	1960	1960	1960	1960	0
206	20250220	154000	414327730	1960	1960	1960	1960	0
207	20250220	153900	414327730	1960	1960	1960	1960	0
208	20250220	153800	414327730	1960	1960	1960	1960	0
209	20250220	153700	414327730	1960	1960	1960	1960	0
210	20250220	153600	414327730	1960	1960	1960	1960	0
211	20250220	153500	414327730	1960	1960	1960	1960	0
212	20250220	153400	414327730	1960	1960	1960	1960	4962
213	20250220	153300	414327730	1960	1960	1960	1960	0
214	20250220	153200	414327730	1960	1960	1960	1960	0
215	20250220	153100	414327730	1960	1960	1960	1960	0
216	20250220	153000	414327730	1960	1960	1960	1960	4962
217	20250220	152900	404602210	1961	1961	1961	1961	0
218	20250220	152800	404602210	1961	1961	1961	1961	0
219	20250220	152700	404602210	1961	1961	1961	1961	0
220	20250220	152600	404602210	1961	1961	1961	1961	0
221	20250220	152500	404602210	1961	1961	1961	1961	0
222	20250220	152400	404602210	1961	1961	1961	1961	0
223	20250220	152300	404602210	1961	1961	1961	1961	0
224	20250220	152200	404602210	1961	1961	1961	1961	0
225	20250220	152100	404602210	1961	1961	1961	1961	0
226	20250220	152000	404602210	1961	1961	1961	1961	0
227	20250220	151900	404602210	1961	1963	1963	1961	10
228	20250220	151800	404582588	1960	1960	1961	1960	1117
229	20250220	151700	402393264	1961	1963	1964	1961	509
230	20250220	151600	401394707	1963	1963	1963	1963	691
231	20250220	151500	400038274	1963	1961	1963	1960	12041
232	20250220	151400	376432960	1964	1961	1964	1961	51
233	20250220	151300	376332946	1965	1965	1965	1965	3
234	20250220	151200	376327051	1965	1961	1965	1961	2623
235	20250220	151100	371183256	1961	1961	1961	1961	1
236	20250220	151000	371181295	1964	1964	1964	1964	0
237	20250220	150900	371181295	1964	1965	1965	1964	221
238	20250220	150800	370747230	1966	1964	1966	1964	2
239	20250220	150700	370743300	1966	1966	1966	1966	38
240	20250220	150600	370668592	1966	1966	1966	1966	1
241	20250220	150500	370666626	1967	1967	1967	1967	0
242	20250220	150400	370666626	1967	1967	1967	1967	114
243	20250220	150300	370442388	1967	1967	1967	1967	1
244	20250220	150200	370440421	1967	1967	1967	1967	60
245	20250220	150100	370322401	1967	1962	1967	1962	1392
246	20250220	150000	367590706	1963	1963	1963	1963	702
247	20250220	145900	366212680	1963	1969	1969	1963	3755
248	20250220	145800	358832657	1970	1970	1970	1970	0
249	20250220	145700	358832657	1970	1970	1970	1970	0
250	20250220	145600	358832657	1970	1970	1970	1970	0
251	20250220	145500	358832657	1970	1968	1970	1968	167
252	20250220	145400	358503999	1969	1971	1971	1969	807
253	20250220	145300	356914857	1971	1971	1971	1971	106
254	20250220	145200	356705931	1971	1972	1972	1971	727
255	20250220	145100	355272506	1974	1974	1974	1974	0
256	20250220	145000	355272506	1974	1974	1974	1974	0
257	20250220	144900	355272506	1974	1974	1974	1974	5
258	20250220	144800	355262636	1974	1974	1974	1974	1
259	20250220	144700	355260662	1972	1972	1972	1972	0
260	20250220	144600	355260662	1972	1972	1972	1972	0
261	20250220	144500	355260662	1972	1973	1973	1972	53
262	20250220	144400	355156104	1973	1973	1973	1973	50
263	20250220	144300	355057454	1973	1973	1973	1973	5
264	20250220	144200	355047589	1973	1975	1975	1971	2603
265	20250220	144100	349912665	1978	1978	1978	1978	0
266	20250220	144000	349912665	1978	1978	1978	1978	0
267	20250220	143900	349912665	1978	1978	1978	1978	1
268	20250220	143800	349910687	1975	1980	1980	1975	861
269	20250220	143700	348208975	1981	1979	1981	1979	180
270	20250220	143600	347852752	1979	1979	1979	1979	1
271	20250220	143500	347850773	1979	1979	1979	1979	11
272	20250220	143400	347829004	1979	1979	1979	1979	10
273	20250220	143300	347809214	1981	1981	1981	1981	0
274	20250220	143200	347809214	1981	1981	1981	1981	0
275	20250220	143100	347809214	1981	1981	1981	1981	0
276	20250220	143000	347809214	1981	1981	1981	1981	0
277	20250220	142900	347809214	1981	1977	1981	1977	60
278	20250220	142800	347690590	1977	1981	1981	1977	42
279	20250220	142700	347607552	1977	1977	1977	1977	250
280	20250220	142600	347113302	1977	1977	1977	1977	16
281	20250220	142500	347081670	1977	1977	1977	1977	2
282	20250220	142400	347077716	1978	1980	1980	1978	1187
283	20250220	142300	344727782	1980	1983	1983	1980	201
284	20250220	142200	344329799	1981	1982	1982	1981	718
285	20250220	142100	342907318	1984	1984	1984	1984	0
286	20250220	142000	342907318	1984	1984	1984	1984	0
287	20250220	141900	342907318	1984	1984	1984	1984	0
288	20250220	141800	342907318	1984	1986	1986	1984	17
289	20250220	141700	342873588	1987	1987	1987	1987	0
290	20250220	141600	342873588	1987	1987	1987	1987	0
291	20250220	141500	342873588	1987	1987	1987	1987	136
292	20250220	141400	342603356	1990	1990	1990	1990	10
293	20250220	141300	342583456	1987	1987	1987	1987	47
294	20250220	141200	342490067	1987	1987	1987	1987	0
295	20250220	141100	342490067	1987	1987	1987	1987	0
296	20250220	141000	342490067	1987	1987	1987	1987	50
297	20250220	140900	342390717	1987	1987	1987	1987	63
298	20250220	140800	342265536	1986	1986	1986	1986	1809
299	20250220	140700	338672862	1986	1986	1986	1986	0
300	20250220	140600	338672862	1986	1985	1986	1985	10
301	20250220	140500	338653010	1982	1983	1983	1982	2
302	20250220	140400	338649045	1983	1983	1983	1983	1
303	20250220	140300	338647062	1984	1984	1984	1984	0
304	20250220	140200	338647062	1984	1984	1984	1984	0
305	20250220	140100	338647062	1984	1984	1984	1984	0
306	20250220	140000	338647062	1984	1984	1984	1984	0
307	20250220	135900	338647062	1984	1984	1984	1984	0
308	20250220	135800	338647062	1984	1984	1984	1984	0
309	20250220	135700	338647062	1984	1987	1987	1984	83
310	20250220	135600	338482387	1987	1985	1987	1985	380
311	20250220	135500	337727329	1987	1987	1987	1987	0
312	20250220	135400	337727329	1987	1987	1987	1987	0
313	20250220	135300	337727329	1987	1987	1987	1987	0
314	20250220	135200	337727329	1987	1983	1987	1983	407
315	20250220	135100	336919882	1984	1984	1984	1984	0
316	20250220	135000	336919882	1984	1983	1984	1983	205
317	20250220	134900	336513363	1984	1984	1984	1984	0
318	20250220	134800	336513363	1984	1985	1985	1984	62
319	20250220	134700	336390339	1986	1986	1986	1986	0
320	20250220	134600	336390339	1986	1987	1987	1986	408
321	20250220	134500	335580039	1990	1990	1990	1990	0
322	20250220	134400	335580039	1990	1990	1990	1990	0
323	20250220	134300	335580039	1990	1990	1990	1990	0
324	20250220	134200	335580039	1990	1990	1990	1990	61
325	20250220	134100	335458649	1990	1989	1990	1986	1053
326	20250220	134000	333364705	1989	1986	1989	1986	1180
327	20250220	133900	331019742	1983	1983	1983	1983	810
328	20250220	133800	329413512	1983	1983	1983	1982	7
329	20250220	133700	329399634	1980	1980	1980	1979	634
330	20250220	133600	328144418	1983	1983	1983	1983	1
331	20250220	133500	328142435	1980	1980	1980	1980	1
332	20250220	133400	328140455	1979	1979	1979	1979	203
333	20250220	133300	327738718	1979	1979	1979	1979	0
334	20250220	133200	327738718	1979	1979	1979	1979	1015
335	20250220	133100	325730033	1979	1979	1979	1979	0
336	20250220	133000	325730033	1979	1979	1979	1979	0
337	20250220	132900	325730033	1979	1979	1979	1979	0
338	20250220	132800	325730033	1979	1979	1979	1979	0
339	20250220	132700	325730033	1979	1979	1979	1979	0
340	20250220	132600	325730033	1979	1979	1979	1979	0
341	20250220	132500	325730033	1979	1979	1979	1979	0
342	20250220	132400	325730033	1979	1979	1979	1979	0
343	20250220	132300	325730033	1979	1979	1979	1979	0
344	20250220	132200	325730033	1979	1979	1979	1979	0
345	20250220	132100	325730033	1979	1979	1979	1979	0
346	20250220	132000	325730033	1979	1979	1979	1979	1
347	20250220	131900	325728054	1979	1979	1979	1979	0
348	20250220	131800	325728054	1979	1979	1979	1979	0
349	20250220	131700	325728054	1979	1979	1979	1979	1
350	20250220	131600	325726075	1971	1973	1975	1971	1547
351	20250220	131500	322673864	1971	1971	1971	1971	1
352	20250220	131400	322671893	1972	1972	1972	1972	22
353	20250220	131300	322628509	1973	1973	1973	1973	0
354	20250220	131200	322628509	1973	1973	1973	1973	502
355	20250220	131100	321638063	1975	1975	1975	1975	0
356	20250220	131000	321638063	1975	1975	1975	1975	0
357	20250220	130900	321638063	1975	1975	1975	1975	0
358	20250220	130800	321638063	1975	1978	1978	1975	1917
359	20250220	130700	317848007	1978	1978	1978	1978	0
360	20250220	130600	317848007	1978	1978	1978	1978	0
361	20250220	130500	317848007	1978	1978	1978	1978	0
362	20250220	130400	317848007	1978	1980	1980	1978	199
363	20250220	130300	317454101	1981	1983	1983	1981	7
364	20250220	130200	317440232	1983	1983	1983	1983	1
365	20250220	130100	317438249	1983	1983	1983	1983	11
366	20250220	130000	317416436	1983	1983	1983	1983	1
367	20250220	125900	317414453	1983	1983	1983	1983	1
368	20250220	125800	317412470	1983	1983	1983	1983	1
369	20250220	125700	317410487	1983	1983	1983	1983	1
370	20250220	125600	317408504	1983	1983	1983	1983	1
371	20250220	125500	317406521	1983	1983	1983	1983	0
372	20250220	125400	317406521	1983	1983	1983	1983	1
373	20250220	125300	317404538	1983	1983	1983	1983	3
374	20250220	125200	317398589	1983	1983	1983	1983	0
375	20250220	125100	317398589	1983	1983	1983	1983	0
376	20250220	125000	317398589	1983	1983	1983	1983	0
377	20250220	124900	317398589	1983	1983	1983	1983	5
378	20250220	124800	317388674	1983	1983	1983	1983	0
379	20250220	124700	317388674	1983	1983	1983	1983	0
380	20250220	124600	317388674	1983	1983	1983	1983	0
381	20250220	124500	317388674	1983	1983	1983	1980	209
382	20250220	124400	316974533	1986	1982	1986	1982	16
383	20250220	124300	316942803	1986	1983	1986	1983	33
384	20250220	124200	316877358	1983	1980	1983	1980	14
385	20250220	124100	316849612	1981	1981	1981	1981	1
386	20250220	124000	316847631	1981	1981	1981	1981	1
387	20250220	123900	316845650	1981	1981	1981	1981	9
388	20250220	123800	316827821	1980	1981	1981	1980	103
389	20250220	123700	316623779	1981	1981	1981	1981	0
390	20250220	123600	316623779	1981	1981	1981	1981	0
391	20250220	123500	316623779	1981	1981	1981	1981	0
392	20250220	123400	316623779	1981	1976	1981	1976	711
393	20250220	123300	315218788	1977	1975	1977	1975	2
394	20250220	123200	315214836	1974	1975	1975	1972	2230
395	20250220	123100	310814673	1975	1975	1977	1975	75
396	20250220	123000	310666402	1977	1977	1977	1977	1
397	20250220	122900	310664425	1975	1975	1975	1975	1
398	20250220	122800	310662450	1975	1977	1977	1975	21
399	20250220	122700	310620935	1977	1977	1977	1977	1
400	20250220	122600	310618958	1977	1978	1978	1977	293
401	20250220	122500	310039405	1978	1979	1979	1978	21
402	20250220	122400	309997857	1979	1979	1979	1979	1
403	20250220	122300	309995878	1982	1982	1982	1982	0
404	20250220	122200	309995878	1982	1982	1982	1982	2
405	20250220	122100	309991914	1985	1985	1985	1985	1
406	20250220	122000	309989929	1981	1986	1986	1981	531
407	20250220	121900	308937344	1986	1986	1986	1986	1
408	20250220	121800	308935358	1986	1986	1986	1986	1
409	20250220	121700	308933372	1986	1985	1986	1985	101
410	20250220	121600	308732886	1985	1989	1989	1985	383
411	20250220	121500	307972236	1989	1988	1989	1988	261
412	20250220	121400	307453206	1988	1988	1988	1988	1
413	20250220	121300	307451218	1989	1989	1989	1987	7
414	20250220	121200	307437297	1989	1987	1989	1987	109
415	20250220	121100	307220663	1988	1989	1989	1986	1740
416	20250220	121000	303761638	1989	1989	1989	1989	490
417	20250220	120900	302787028	1988	1986	1988	1986	1063
418	20250220	120800	300673791	1988	1988	1988	1988	64
419	20250220	120700	300546559	1984	1981	1984	1981	2421
420	20250220	120600	295745363	1981	1981	1981	1981	1
421	20250220	120500	295743382	1980	1983	1983	1980	261
422	20250220	120400	295226090	1983	1983	1983	1983	2
423	20250220	120300	295222124	1984	1984	1984	1984	1
424	20250220	120200	295220140	1984	1984	1984	1984	0
425	20250220	120100	295220140	1984	1984	1984	1984	0
426	20250220	120000	295220140	1984	1986	1986	1984	400
427	20250220	115900	294426460	1987	1983	1987	1983	1272
428	20250220	115800	291901607	1982	1986	1986	1982	12
429	20250220	115700	291877819	1985	1985	1985	1980	1103
430	20250220	115600	289690864	1980	1979	1985	1979	5451
431	20250220	115500	278894900	1982	1979	1982	1979	80
432	20250220	115400	278736577	1979	1978	1979	1977	57
433	20250220	115300	278623831	1978	1974	1978	1974	82
434	20250220	115200	278461877	1973	1975	1975	1973	2
435	20250220	115100	278457929	1974	1973	1974	1973	501
436	20250220	115000	277468956	1972	1972	1972	1972	1
437	20250220	114900	277466984	1974	1975	1975	1970	13
438	20250220	114800	277441361	1975	1980	1980	1975	1012
439	20250220	114700	275442555	1979	1981	1982	1979	1224
440	20250220	114600	273017853	1981	1982	1982	1981	51
441	20250220	114500	272916821	1982	1978	1982	1978	1654
442	20250220	114400	269642831	1978	1978	1978	1978	101
443	20250220	114300	269443053	1979	1975	1979	1975	590
444	20250220	114200	268277211	1974	1974	1974	1974	147
445	20250220	114100	267987033	1974	1974	1974	1974	11
446	20250220	114000	267965319	1974	1972	1974	1972	743
447	20250220	113900	266500121	1972	1975	1975	1972	620
448	20250220	113800	265275935	1974	1974	1974	1972	1046
449	20250220	113700	263212149	1970	1969	1970	1969	731
450	20250220	113600	261772789	1968	1966	1969	1966	1040
451	20250220	113500	259728143	1963	1963	1963	1963	0
452	20250220	113400	259728143	1963	1963	1963	1963	100
453	20250220	113300	259531843	1963	1965	1966	1963	3106
454	20250220	113200	253429923	1965	1965	1965	1965	36
455	20250220	113100	253359183	1966	1966	1966	1966	0
456	20250220	113000	253359183	1966	1966	1966	1966	1
457	20250220	112900	253357217	1966	1966	1966	1966	1
458	20250220	112800	253355251	1966	1963	1966	1963	202
459	20250220	112700	252958722	1962	1962	1963	1962	101
460	20250220	112600	252760559	1963	1963	1963	1962	25
461	20250220	112500	252711506	1963	1963	1963	1963	12
462	20250220	112400	252687950	1963	1963	1963	1961	2003
463	20250220	112300	248759745	1962	1963	1963	1962	1012
464	20250220	112200	246774200	1963	1963	1963	1963	1
465	20250220	112100	246772237	1963	1966	1966	1963	1411
466	20250220	112000	244000998	1968	1968	1968	1968	1
467	20250220	111900	243999030	1968	1968	1968	1968	1
468	20250220	111800	243997062	1968	1968	1968	1968	1
469	20250220	111700	243995094	1968	1966	1968	1966	3462
470	20250220	111600	237185484	1969	1969	1969	1969	1
471	20250220	111500	237183515	1969	1969	1969	1969	101
472	20250220	111400	236984646	1968	1969	1969	1968	51
473	20250220	111300	236884277	1969	1969	1969	1969	1
474	20250220	111200	236882308	1970	1970	1970	1970	1
475	20250220	111100	236880338	1970	1970	1970	1970	1
476	20250220	111000	236878368	1970	1969	1970	1969	159
477	20250220	110900	236565296	1969	1969	1969	1969	1
478	20250220	110800	236563327	1969	1969	1969	1969	1
479	20250220	110700	236561358	1969	1969	1969	1969	68
480	20250220	110600	236427466	1969	1969	1969	1969	0
481	20250220	110500	236427466	1969	1969	1969	1965	13
482	20250220	110400	236401909	1969	1969	1969	1969	300
483	20250220	110300	235811209	1966	1966	1966	1966	0
484	20250220	110200	235811209	1966	1967	1967	1966	286
485	20250220	110100	235248666	1971	1971	1971	1971	0
486	20250220	110000	235248666	1971	1971	1971	1971	0
487	20250220	105900	235248666	1971	1970	1971	1970	10
488	20250220	105800	235228957	1973	1973	1973	1973	0
489	20250220	105700	235228957	1973	1973	1973	1973	0
490	20250220	105600	235228957	1973	1973	1973	1973	0
491	20250220	105500	235228957	1973	1969	1973	1968	798
492	20250220	105400	233656554	1969	1969	1969	1969	0
493	20250220	105300	233656554	1969	1969	1969	1969	10
494	20250220	105200	233636864	1970	1970	1970	1970	401
495	20250220	105100	232846894	1969	1969	1969	1969	0
496	20250220	105000	232846894	1969	1969	1969	1969	0
497	20250220	104900	232846894	1969	1969	1969	1969	76
498	20250220	104800	232697250	1969	1969	1969	1969	3
499	20250220	104700	232691343	1969	1969	1969	1969	5
500	20250220	104600	232681498	1967	1967	1967	1967	2581
501	20250220	104500	227604671	1966	1966	1966	1966	0
502	20250220	104400	227604671	1966	1966	1966	1966	138
503	20250220	104300	227333363	1966	1966	1966	1966	35
504	20250220	104200	227264553	1966	1967	1967	1966	178
505	20250220	104100	226914447	1965	1965	1965	1965	0
506	20250220	104000	226914447	1965	1965	1965	1965	0
507	20250220	103900	226914447	1965	1964	1965	1964	1165
508	20250220	103800	224625223	1964	1962	1964	1962	837
509	20250220	103700	222982581	1962	1962	1962	1962	190
510	20250220	103600	222609801	1965	1965	1965	1965	110
511	20250220	103500	222393651	1966	1966	1966	1966	0
512	20250220	103400	222393651	1966	1966	1966	1966	0
513	20250220	103300	222393651	1966	1965	1966	1965	287
514	20250220	103200	221829688	1966	1967	1967	1966	100
515	20250220	103100	221633067	1968	1968	1968	1968	51
516	20250220	103000	221532699	1968	1969	1969	1968	612
517	20250220	102900	220328272	1969	1972	1972	1969	201
518	20250220	102800	219932353	1972	1972	1972	1972	1
519	20250220	102700	219930381	1972	1972	1972	1972	2
520	20250220	102600	219926437	1972	1972	1972	1972	3
521	20250220	102500	219920521	1969	1969	1969	1969	808
522	20250220	102400	218329569	1973	1971	1973	1970	700
523	20250220	102300	216950239	1970	1970	1970	1970	0
524	20250220	102200	216950239	1970	1970	1970	1970	0
525	20250220	102100	216950239	1970	1970	1970	1970	0
526	20250220	102000	216950239	1970	1971	1971	1970	123
527	20250220	101900	216707836	1971	1971	1971	1971	0
528	20250220	101800	216707836	1971	1971	1971	1971	0
529	20250220	101700	216707836	1971	1968	1971	1968	10
530	20250220	101600	216688129	1971	1971	1971	1971	0
531	20250220	101500	216688129	1971	1971	1971	1971	0
532	20250220	101400	216688129	1971	1968	1971	1968	51
533	20250220	101300	216587614	1967	1967	1967	1967	259
534	20250220	101200	216078161	1967	1967	1967	1967	0
535	20250220	101100	216078161	1967	1967	1967	1967	400
536	20250220	101000	215291361	1967	1967	1967	1967	300
537	20250220	100900	214701261	1967	1967	1967	1967	0
538	20250220	100800	214701261	1967	1967	1967	1967	1
539	20250220	100700	214699294	1971	1971	1971	1971	0
540	20250220	100600	214699294	1971	1971	1971	1971	61
541	20250220	100500	214579063	1970	1971	1974	1970	760
542	20250220	100400	213081667	1972	1974	1978	1972	402
543	20250220	100300	212287367	1974	1974	1974	1974	1
544	20250220	100200	212285393	1979	1979	1979	1979	652
545	20250220	100100	210995085	1979	1979	1979	1979	1
546	20250220	100000	210993106	1970	1970	1970	1970	500
547	20250220	095900	210008106	1970	1970	1970	1970	0
548	20250220	095800	210008106	1970	1970	1970	1970	0
549	20250220	095700	210008106	1970	1966	1970	1966	701
550	20250220	095600	208629536	1965	1965	1965	1965	0
551	20250220	095500	208629536	1965	1965	1965	1965	82
552	20250220	095400	208468406	1965	1965	1965	1965	101
553	20250220	095300	208269941	1962	1961	1962	1961	1519
554	20250220	095200	205290659	1961	1963	1963	1961	3948
555	20250220	095100	197547920	1963	1963	1963	1963	0
556	20250220	095000	197547920	1963	1964	1964	1963	862
557	20250220	094900	195855089	1969	1969	1969	1969	1
558	20250220	094800	195853120	1964	1962	1965	1962	1935
559	20250220	094700	192054259	1962	1964	1965	1962	972
560	20250220	094600	190145767	1965	1966	1966	1960	2505
561	20250220	094500	185230483	1970	1970	1970	1969	116
562	20250220	094400	185002035	1967	1967	1967	1967	6
563	20250220	094300	184990233	1970	1971	1971	1970	854
564	20250220	094200	183307199	1976	1976	1976	1976	4
565	20250220	094100	183299295	1975	1975	1975	1975	0
566	20250220	094000	183299295	1975	1979	1979	1975	251
567	20250220	093900	182803370	1980	1980	1980	1980	1
568	20250220	093800	182801390	1980	1976	1980	1976	560
569	20250220	093700	181694826	1976	1969	1976	1969	3442
570	20250220	093600	174910406	1971	1967	1971	1967	727
571	20250220	093500	173479724	1965	1971	1971	1965	7133
572	20250220	093400	159462459	1966	1965	1966	1960	3886
573	20250220	093300	151830492	1965	1965	1965	1965	288
574	20250220	093200	151264572	1965	1971	1971	1965	9329
575	20250220	093100	132891585	1972	1974	1974	1971	554
576	20250220	093000	131798495	1975	1975	1975	1975	1021
577	20250220	092900	129782020	1976	1977	1977	1976	3375
578	20250220	092800	123109696	1977	1981	1981	1977	1998
579	20250220	092700	119157037	1982	1981	1982	1981	23
580	20250220	092600	119111471	1982	1980	1982	1980	1469
581	20250220	092500	116202043	1981	1985	1985	1981	206
582	20250220	092400	115793867	1982	1982	1982	1982	269
583	20250220	092300	115260709	1981	1981	1981	1981	123
584	20250220	092200	115017046	1981	1981	1984	1981	215
585	20250220	092100	114590877	1981	1986	1986	1978	13182
586	20250220	092000	88469670	1986	1986	1986	1986	0
587	20250220	091900	88469670	1986	1991	1991	1986	3002
588	20250220	091800	82505499	1988	1989	1989	1987	4267
589	20250220	091700	74022555	1990	1993	1993	1990	2636
590	20250220	091600	68775347	1993	1993	1993	1993	1011
591	20250220	091500	66760424	1993	1993	1993	1993	500
592	20250220	091400	65763924	1993	1993	1993	1993	10
593	20250220	091300	65743994	1993	1995	1995	1992	7103
594	20250220	091200	51585313	1997	1997	1997	1997	0
595	20250220	091100	51585313	1997	1998	2000	1992	2360
596	20250220	091000	46875576	2000	2010	2010	2000	5781
597	20250220	090900	35312671	2005	2010	2015	2005	3817
598	20250220	090800	27649061	2010	2010	2010	2010	101
599	20250220	090700	27446051	2010	2010	2010	2010	2894
600	20250220	090600	21629111	2010	2010	2010	2010	151
601	20250220	090500	21325601	2005	2005	2005	2005	603
602	20250220	090400	20116586	1997	2000	2000	1997	1444
603	20250220	090300	17232912	1997	2010	2010	1997	2523
604	20250220	090200	12190612	2005	1989	2005	1989	1923
605	20250220	090100	8342435	1987	1987	1987	1987	11
606	20250220	090000	8320578	1988	1992	1992	1988	4179