KissMeData/217730/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	203800	234651519	1973	1973	1973	1973	1477
3	20250204	203700	234651519	1973	1973	1973	1973	0
4	20250204	203600	234651519	1973	1973	1973	1973	0
5	20250204	203500	234651519	1973	1973	1973	1973	0
6	20250204	203400	234651519	1973	1973	1973	1973	0
7	20250204	203300	234651519	1973	1973	1973	1973	0
8	20250204	203200	234651519	1973	1973	1973	1973	0
9	20250204	203100	234651519	1973	1973	1973	1973	0
10	20250204	203000	234651519	1973	1973	1973	1973	0
11	20250204	202900	234651519	1973	1973	1973	1973	0
12	20250204	202800	234651519	1973	1973	1973	1973	0
13	20250204	202700	234651519	1973	1973	1973	1973	0
14	20250204	202600	234651519	1973	1973	1973	1973	0
15	20250204	202500	234651519	1973	1973	1973	1973	0
16	20250204	202400	234651519	1973	1973	1973	1973	0
17	20250204	202300	234651519	1973	1973	1973	1973	0
18	20250204	202200	234651519	1973	1973	1973	1973	0
19	20250204	202100	234651519	1973	1973	1973	1973	0
20	20250204	202000	234651519	1973	1973	1973	1973	0
21	20250204	201900	234651519	1973	1973	1973	1973	0
22	20250204	201800	234651519	1973	1973	1973	1973	0
23	20250204	201700	234651519	1973	1973	1973	1973	0
24	20250204	201600	234651519	1973	1973	1973	1973	0
25	20250204	201500	234651519	1973	1973	1973	1973	0
26	20250204	201400	234651519	1973	1973	1973	1973	0
27	20250204	201300	234651519	1973	1973	1973	1973	0
28	20250204	201200	234651519	1973	1973	1973	1973	0
29	20250204	201100	234651519	1973	1973	1973	1973	0
30	20250204	201000	234651519	1973	1973	1973	1973	0
31	20250204	200900	234651519	1973	1973	1973	1973	0
32	20250204	200800	234651519	1973	1973	1973	1973	1477
33	20250204	200700	234651519	1973	1973	1973	1973	0
34	20250204	200600	234651519	1973	1973	1973	1973	0
35	20250204	200500	234651519	1973	1973	1973	1973	0
36	20250204	200400	234651519	1973	1973	1973	1973	0
37	20250204	200300	234651519	1973	1973	1973	1973	0
38	20250204	200200	234651519	1973	1973	1973	1973	0
39	20250204	200100	234651519	1973	1973	1973	1973	0
40	20250204	200000	234651519	1973	1973	1973	1973	0
41	20250204	195900	234651519	1973	1973	1973	1973	0
42	20250204	195800	234651519	1973	1973	1973	1973	0
43	20250204	195700	234651519	1973	1973	1973	1973	0
44	20250204	195600	234651519	1973	1973	1973	1973	0
45	20250204	195500	234651519	1973	1973	1973	1973	0
46	20250204	195400	234651519	1973	1973	1973	1973	0
47	20250204	195300	234651519	1973	1973	1973	1973	0
48	20250204	195200	234651519	1973	1973	1973	1973	0
49	20250204	195100	234651519	1973	1973	1973	1973	0
50	20250204	195000	234651519	1973	1973	1973	1973	0
51	20250204	194900	234651519	1973	1973	1973	1973	0
52	20250204	194800	234651519	1973	1973	1973	1973	0
53	20250204	194700	234651519	1973	1973	1973	1973	0
54	20250204	194600	234651519	1973	1973	1973	1973	0
55	20250204	194500	234651519	1973	1973	1973	1973	0
56	20250204	194400	234651519	1973	1973	1973	1973	0
57	20250204	194300	234651519	1973	1973	1973	1973	0
58	20250204	194200	234651519	1973	1973	1973	1973	0
59	20250204	194100	234651519	1973	1973	1973	1973	0
60	20250204	194000	234651519	1973	1973	1973	1973	0
61	20250204	193900	234651519	1973	1973	1973	1973	0
62	20250204	193800	234651519	1973	1973	1973	1973	1477
63	20250204	193700	234651519	1973	1973	1973	1973	0
64	20250204	193600	234651519	1973	1973	1973	1973	0
65	20250204	193500	234651519	1973	1973	1973	1973	0
66	20250204	193400	234651519	1973	1973	1973	1973	0
67	20250204	193300	234651519	1973	1973	1973	1973	0
68	20250204	193200	234651519	1973	1973	1973	1973	0
69	20250204	193100	234651519	1973	1973	1973	1973	0
70	20250204	193000	234651519	1973	1973	1973	1973	0
71	20250204	192900	234651519	1973	1973	1973	1973	0
72	20250204	192800	234651519	1973	1973	1973	1973	0
73	20250204	192700	234651519	1973	1973	1973	1973	0
74	20250204	192600	234651519	1973	1973	1973	1973	0
75	20250204	192500	234651519	1973	1973	1973	1973	0
76	20250204	192400	234651519	1973	1973	1973	1973	0
77	20250204	192300	234651519	1973	1973	1973	1973	0
78	20250204	192200	234651519	1973	1973	1973	1973	0
79	20250204	192100	234651519	1973	1973	1973	1973	0
80	20250204	192000	234651519	1973	1973	1973	1973	0
81	20250204	191900	234651519	1973	1973	1973	1973	0
82	20250204	191800	234651519	1973	1973	1973	1973	0
83	20250204	191700	234651519	1973	1973	1973	1973	0
84	20250204	191600	234651519	1973	1973	1973	1973	0
85	20250204	191500	234651519	1973	1973	1973	1973	0
86	20250204	191400	234651519	1973	1973	1973	1973	0
87	20250204	191300	234651519	1973	1973	1973	1973	0
88	20250204	191200	234651519	1973	1973	1973	1973	0
89	20250204	191100	234651519	1973	1973	1973	1973	0
90	20250204	191000	234651519	1973	1973	1973	1973	0
91	20250204	190900	234651519	1973	1973	1973	1973	0
92	20250204	190800	234651519	1973	1973	1973	1973	1477
93	20250204	190700	234651519	1973	1973	1973	1973	0
94	20250204	190600	234651519	1973	1973	1973	1973	0
95	20250204	190500	234651519	1973	1973	1973	1973	0
96	20250204	190400	234651519	1973	1973	1973	1973	0
97	20250204	190300	234651519	1973	1973	1973	1973	0
98	20250204	190200	234651519	1973	1973	1973	1973	0
99	20250204	190100	234651519	1973	1973	1973	1973	0
100	20250204	190000	234651519	1973	1973	1973	1973	0
101	20250204	185900	234651519	1973	1973	1973	1973	0
102	20250204	185800	234651519	1973	1973	1973	1973	0
103	20250204	185700	234651519	1973	1973	1973	1973	0
104	20250204	185600	234651519	1973	1973	1973	1973	0
105	20250204	185500	234651519	1973	1973	1973	1973	0
106	20250204	185400	234651519	1973	1973	1973	1973	0
107	20250204	185300	234651519	1973	1973	1973	1973	0
108	20250204	185200	234651519	1973	1973	1973	1973	0
109	20250204	185100	234651519	1973	1973	1973	1973	0
110	20250204	185000	234651519	1973	1973	1973	1973	0
111	20250204	184900	234651519	1973	1973	1973	1973	0
112	20250204	184800	234651519	1973	1973	1973	1973	0
113	20250204	184700	234651519	1973	1973	1973	1973	0
114	20250204	184600	234651519	1973	1973	1973	1973	0
115	20250204	184500	234651519	1973	1973	1973	1973	0
116	20250204	184400	234651519	1973	1973	1973	1973	0
117	20250204	184300	234651519	1973	1973	1973	1973	0
118	20250204	184200	234651519	1973	1973	1973	1973	0
119	20250204	184100	234651519	1973	1973	1973	1973	0
120	20250204	184000	234651519	1973	1973	1973	1973	0
121	20250204	183900	234651519	1973	1973	1973	1973	0
122	20250204	183800	234651519	1973	1973	1973	1973	1477
123	20250204	183700	234651519	1973	1973	1973	1973	0
124	20250204	183600	234651519	1973	1973	1973	1973	0
125	20250204	183500	234651519	1973	1973	1973	1973	0
126	20250204	183400	234651519	1973	1973	1973	1973	0
127	20250204	183300	234651519	1973	1973	1973	1973	0
128	20250204	183200	234651519	1973	1973	1973	1973	0
129	20250204	183100	234651519	1973	1973	1973	1973	0
130	20250204	183000	234651519	1973	1973	1973	1973	0
131	20250204	182900	234651519	1973	1973	1973	1973	0
132	20250204	182800	234651519	1973	1973	1973	1973	0
133	20250204	182700	234651519	1973	1973	1973	1973	0
134	20250204	182600	234651519	1973	1973	1973	1973	0
135	20250204	182500	234651519	1973	1973	1973	1973	0
136	20250204	182400	234651519	1973	1973	1973	1973	0
137	20250204	182300	234651519	1973	1973	1973	1973	0
138	20250204	182200	234651519	1973	1973	1973	1973	0
139	20250204	182100	234651519	1973	1973	1973	1973	0
140	20250204	182000	234651519	1973	1973	1973	1973	0
141	20250204	181900	234651519	1973	1973	1973	1973	0
142	20250204	181800	234651519	1973	1973	1973	1973	0
143	20250204	181700	234651519	1973	1973	1973	1973	0
144	20250204	181600	234651519	1973	1973	1973	1973	0
145	20250204	181500	234651519	1973	1973	1973	1973	0
146	20250204	181400	234651519	1973	1973	1973	1973	0
147	20250204	181300	234651519	1973	1973	1973	1973	0
148	20250204	181200	234651519	1973	1973	1973	1973	0
149	20250204	181100	234651519	1973	1973	1973	1973	0
150	20250204	181000	234651519	1973	1973	1973	1973	0
151	20250204	180900	234651519	1973	1973	1973	1973	0
152	20250204	180800	234651519	1973	1973	1973	1973	1477
153	20250204	180700	234651519	1973	1973	1973	1973	0
154	20250204	180600	234651519	1973	1973	1973	1973	0
155	20250204	180500	234651519	1973	1973	1973	1973	0
156	20250204	180400	234651519	1973	1973	1973	1973	0
157	20250204	180300	234651519	1973	1973	1973	1973	0
158	20250204	180200	234651519	1973	1973	1973	1973	0
159	20250204	180100	234651519	1973	1973	1973	1973	0
160	20250204	180000	234651519	1973	1973	1973	1973	0
161	20250204	175900	234651519	1973	1973	1973	1973	0
162	20250204	175800	234651519	1973	1973	1973	1973	0
163	20250204	175700	234651519	1973	1973	1973	1973	0
164	20250204	175600	234651519	1973	1973	1973	1973	0
165	20250204	175500	234651519	1973	1973	1973	1973	0
166	20250204	175400	234651519	1973	1973	1973	1973	0
167	20250204	175300	234651519	1973	1973	1973	1973	0
168	20250204	175200	234651519	1973	1973	1973	1973	0
169	20250204	175100	234651519	1973	1973	1973	1973	0
170	20250204	175000	234651519	1973	1973	1973	1973	0
171	20250204	174900	234651519	1973	1973	1973	1973	0
172	20250204	174800	234651519	1973	1973	1973	1973	0
173	20250204	174700	234651519	1973	1973	1973	1973	0
174	20250204	174600	234651519	1973	1973	1973	1973	0
175	20250204	174500	234651519	1973	1973	1973	1973	0
176	20250204	174400	234651519	1973	1973	1973	1973	0
177	20250204	174300	234651519	1973	1973	1973	1973	0
178	20250204	174200	234651519	1973	1973	1973	1973	0
179	20250204	174100	234651519	1973	1973	1973	1973	0
180	20250204	174000	234651519	1973	1973	1973	1973	0
181	20250204	173900	234651519	1973	1973	1973	1973	0
182	20250204	173800	234651519	1973	1973	1973	1973	1477
183	20250204	173700	234651519	1973	1973	1973	1973	0
184	20250204	173600	234651519	1973	1973	1973	1973	0
185	20250204	173500	234651519	1973	1973	1973	1973	0
186	20250204	173400	234651519	1973	1973	1973	1973	0
187	20250204	173300	234651519	1973	1973	1973	1973	0
188	20250204	173200	234651519	1973	1973	1973	1973	0
189	20250204	173100	234651519	1973	1973	1973	1973	0
190	20250204	173000	234651519	1973	1973	1973	1973	0
191	20250204	172900	234651519	1973	1973	1973	1973	0
192	20250204	172800	234651519	1973	1973	1973	1973	0
193	20250204	172700	234651519	1973	1973	1973	1973	0
194	20250204	172600	234651519	1973	1973	1973	1973	0
195	20250204	172500	234651519	1973	1973	1973	1973	0
196	20250204	172400	234651519	1973	1973	1973	1973	0
197	20250204	172300	234651519	1973	1973	1973	1973	0
198	20250204	172200	234651519	1973	1973	1973	1973	0
199	20250204	172100	234651519	1973	1973	1973	1973	0
200	20250204	172000	234651519	1973	1973	1973	1973	0
201	20250204	171900	234651519	1973	1973	1973	1973	0
202	20250204	171800	234651519	1973	1973	1973	1973	0
203	20250204	171700	234651519	1973	1973	1973	1973	0
204	20250204	171600	234651519	1973	1973	1973	1973	0
205	20250204	171500	234651519	1973	1973	1973	1973	0
206	20250204	171400	234651519	1973	1973	1973	1973	0
207	20250204	171300	234651519	1973	1973	1973	1973	0
208	20250204	171200	234651519	1973	1973	1973	1973	0
209	20250204	171100	234651519	1973	1973	1973	1973	0
210	20250204	171000	234651519	1973	1973	1973	1973	0
211	20250204	170900	234651519	1973	1973	1973	1973	0
212	20250204	170800	234651519	1973	1973	1973	1973	1477
213	20250204	170700	234651519	1973	1973	1973	1973	0
214	20250204	170600	234651519	1973	1973	1973	1973	0
215	20250204	170500	234651519	1973	1973	1973	1973	0
216	20250204	170400	234651519	1973	1973	1973	1973	0
217	20250204	170300	234651519	1973	1973	1973	1973	0
218	20250204	170200	234651519	1973	1973	1973	1973	0
219	20250204	170100	234651519	1973	1973	1973	1973	0
220	20250204	170000	234651519	1973	1973	1973	1973	0
221	20250204	165900	234651519	1973	1973	1973	1973	0
222	20250204	165800	234651519	1973	1973	1973	1973	0
223	20250204	165700	234651519	1973	1973	1973	1973	0
224	20250204	165600	234651519	1973	1973	1973	1973	0
225	20250204	165500	234651519	1973	1973	1973	1973	0
226	20250204	165400	234651519	1973	1973	1973	1973	0
227	20250204	165300	234651519	1973	1973	1973	1973	0
228	20250204	165200	234651519	1973	1973	1973	1973	0
229	20250204	165100	234651519	1973	1973	1973	1973	0
230	20250204	165000	234651519	1973	1973	1973	1973	0
231	20250204	164900	234651519	1973	1973	1973	1973	0
232	20250204	164800	234651519	1973	1973	1973	1973	0
233	20250204	164700	234651519	1973	1973	1973	1973	0
234	20250204	164600	234651519	1973	1973	1973	1973	0
235	20250204	164500	234651519	1973	1973	1973	1973	0
236	20250204	164400	234651519	1973	1973	1973	1973	0
237	20250204	164300	234651519	1973	1973	1973	1973	0
238	20250204	164200	234651519	1973	1973	1973	1973	0
239	20250204	164100	234651519	1973	1973	1973	1973	0
240	20250204	164000	234651519	1973	1973	1973	1973	0
241	20250204	163900	234651519	1973	1973	1973	1973	0
242	20250204	163800	234651519	1973	1973	1973	1973	1477
243	20250204	163700	234651519	1973	1973	1973	1973	0
244	20250204	163600	234651519	1973	1973	1973	1973	0
245	20250204	163500	234651519	1973	1973	1973	1973	0
246	20250204	163400	234651519	1973	1973	1973	1973	0
247	20250204	163300	234651519	1973	1973	1973	1973	0
248	20250204	163200	234651519	1973	1973	1973	1973	0
249	20250204	163100	234651519	1973	1973	1973	1973	0
250	20250204	163000	234651519	1973	1973	1973	1973	0
251	20250204	162900	234651519	1973	1973	1973	1973	0
252	20250204	162800	234651519	1973	1973	1973	1973	0
253	20250204	162700	234651519	1973	1973	1973	1973	0
254	20250204	162600	234651519	1973	1973	1973	1973	0
255	20250204	162500	234651519	1973	1973	1973	1973	0
256	20250204	162400	234651519	1973	1973	1973	1973	0
257	20250204	162300	234651519	1973	1973	1973	1973	0
258	20250204	162200	234651519	1973	1973	1973	1973	0
259	20250204	162100	234651519	1973	1973	1973	1973	0
260	20250204	162000	234651519	1973	1973	1973	1973	0
261	20250204	161900	234651519	1973	1973	1973	1973	0
262	20250204	161800	234651519	1973	1973	1973	1973	0
263	20250204	161700	234651519	1973	1973	1973	1973	0
264	20250204	161600	234651519	1973	1973	1973	1973	0
265	20250204	161500	234651519	1973	1973	1973	1973	0
266	20250204	161400	234651519	1973	1973	1973	1973	0
267	20250204	161300	234651519	1973	1973	1973	1973	0
268	20250204	161200	234651519	1973	1973	1973	1973	0
269	20250204	161100	234651519	1973	1973	1973	1973	0
270	20250204	161000	234651519	1973	1973	1973	1973	0
271	20250204	160900	234651519	1973	1973	1973	1973	0
272	20250204	160800	234651519	1973	1973	1973	1973	1477
273	20250204	160700	234651519	1973	1973	1973	1973	0
274	20250204	160600	234651519	1973	1973	1973	1973	0
275	20250204	160500	234651519	1973	1973	1973	1973	0
276	20250204	160400	234651519	1973	1973	1973	1973	0
277	20250204	160300	234651519	1973	1973	1973	1973	0
278	20250204	160200	234651519	1973	1973	1973	1973	0
279	20250204	160100	234651519	1973	1973	1973	1973	0
280	20250204	160000	234651519	1973	1973	1973	1973	0
281	20250204	155900	234651519	1973	1973	1973	1973	0
282	20250204	155800	234651519	1973	1973	1973	1973	0
283	20250204	155700	234651519	1973	1973	1973	1973	0
284	20250204	155600	234651519	1973	1973	1973	1973	0
285	20250204	155500	234651519	1973	1973	1973	1973	0
286	20250204	155400	234651519	1973	1973	1973	1973	0
287	20250204	155300	234651519	1973	1973	1973	1973	0
288	20250204	155200	234651519	1973	1973	1973	1973	0
289	20250204	155100	234651519	1973	1973	1973	1973	0
290	20250204	155000	234651519	1973	1973	1973	1973	0
291	20250204	154900	234651519	1973	1973	1973	1973	0
292	20250204	154800	234651519	1973	1973	1973	1973	0
293	20250204	154700	234651519	1973	1973	1973	1973	0
294	20250204	154600	234651519	1973	1973	1973	1973	0
295	20250204	154500	234651519	1973	1973	1973	1973	0
296	20250204	154400	234651519	1973	1973	1973	1973	0
297	20250204	154300	234651519	1973	1973	1973	1973	0
298	20250204	154200	234651519	1973	1973	1973	1973	0
299	20250204	154100	234651519	1973	1973	1973	1973	0
300	20250204	154000	234651519	1973	1973	1973	1973	0
301	20250204	153900	234651519	1973	1973	1973	1973	0
302	20250204	153800	234651519	1973	1973	1973	1973	1477
303	20250204	153700	234651519	1973	1973	1973	1973	0
304	20250204	153600	234651519	1973	1973	1973	1973	0
305	20250204	153500	234651519	1973	1973	1973	1973	0
306	20250204	153400	234651519	1973	1973	1973	1973	0
307	20250204	153300	234651519	1973	1973	1973	1973	0
308	20250204	153200	234651519	1973	1973	1973	1973	0
309	20250204	153100	234651519	1973	1973	1973	1973	0
310	20250204	153000	234651519	1973	1973	1973	1973	1477
311	20250204	152900	231737398	1988	1988	1988	1988	0
312	20250204	152800	231737398	1988	1988	1988	1988	0
313	20250204	152700	231737398	1988	1988	1988	1988	0
314	20250204	152600	231737398	1988	1988	1988	1988	0
315	20250204	152500	231737398	1988	1988	1988	1988	0
316	20250204	152400	231737398	1988	1988	1988	1988	0
317	20250204	152300	231737398	1988	1988	1988	1988	0
318	20250204	152200	231737398	1988	1988	1988	1988	0
319	20250204	152100	231737398	1988	1988	1988	1988	0
320	20250204	152000	231737398	1988	1988	1988	1988	0
321	20250204	151900	231737398	1988	1977	1988	1977	187
322	20250204	151800	231365818	1988	1977	1988	1977	33
323	20250204	151700	231300280	1977	1988	1988	1977	504
324	20250204	151600	230298427	1988	1988	1988	1988	78
325	20250204	151500	230143363	1988	1986	1988	1986	165
326	20250204	151400	229815382	1988	1988	1988	1988	0
327	20250204	151300	229815382	1988	1988	1988	1988	0
328	20250204	151200	229815382	1988	1986	1988	1986	3235
329	20250204	151100	223390230	1986	1986	1986	1986	238
330	20250204	151000	222917562	1988	1988	1988	1988	40
331	20250204	150900	222838042	1989	1989	1989	1989	0
332	20250204	150800	222838042	1989	1989	1989	1989	0
333	20250204	150700	222838042	1989	1989	1989	1989	116
334	20250204	150600	222607318	1988	1988	1988	1988	35
335	20250204	150500	222537738	1989	1989	1989	1989	0
336	20250204	150400	222537738	1989	1989	1989	1989	110
337	20250204	150300	222318948	1989	1989	1989	1989	0
338	20250204	150200	222318948	1989	1989	1989	1989	418
339	20250204	150100	221487546	1989	1989	1989	1989	158
340	20250204	150000	221173284	1985	1985	1985	1985	221
341	20250204	145900	220734599	1985	1985	1985	1985	54
342	20250204	145800	220627409	1990	1990	1990	1990	0
343	20250204	145700	220627409	1990	1990	1990	1990	0
344	20250204	145600	220627409	1990	1990	1990	1990	0
345	20250204	145500	220627409	1990	1990	1990	1990	0
346	20250204	145400	220627409	1990	1990	1990	1990	0
347	20250204	145300	220627409	1990	1990	1990	1990	0
348	20250204	145200	220627409	1990	1990	1990	1990	38
349	20250204	145100	220551789	1974	1974	1974	1974	20
350	20250204	145000	220512309	1974	1974	1974	1974	120
351	20250204	144900	220275429	1974	1974	1974	1974	0
352	20250204	144800	220275429	1974	1975	1975	1974	3
353	20250204	144700	220269505	1992	1992	1992	1992	1000
354	20250204	144600	218277505	1992	1992	1992	1992	0
355	20250204	144500	218277505	1992	1992	1992	1992	0
356	20250204	144400	218277505	1992	1992	1992	1992	5
357	20250204	144300	218267545	1991	1991	1991	1991	47
358	20250204	144200	218173968	1984	1984	1984	1984	18
359	20250204	144100	218138256	1964	1965	1965	1964	30
360	20250204	144000	218079335	1964	1964	1964	1964	7
361	20250204	143900	218065587	1962	1962	1962	1962	0
362	20250204	143800	218065587	1962	1962	1962	1962	0
363	20250204	143700	218065587	1962	1962	1962	1962	2925
364	20250204	143600	212326737	1970	1970	1970	1970	0
365	20250204	143500	212326737	1970	1970	1970	1970	3000
366	20250204	143400	206416737	1970	1970	1970	1970	51
367	20250204	143300	206316267	1971	1971	1971	1971	63
368	20250204	143200	206192094	1985	1985	1985	1985	8
369	20250204	143100	206176214	1971	1971	1971	1971	28
370	20250204	143000	206121026	1986	1986	1986	1986	0
371	20250204	142900	206121026	1986	1986	1986	1986	5
372	20250204	142800	206111096	1986	1986	1986	1986	1
373	20250204	142700	206109110	1992	1992	1992	1992	0
374	20250204	142600	206109110	1992	1992	1992	1992	0
375	20250204	142500	206109110	1992	1992	1992	1992	0
376	20250204	142400	206109110	1992	1992	1992	1992	0
377	20250204	142300	206109110	1992	1992	1992	1992	0
378	20250204	142200	206109110	1992	1992	1992	1992	0
379	20250204	142100	206109110	1992	1971	1992	1971	41
380	20250204	142000	206027642	1989	1977	1989	1974	10
381	20250204	141900	206007809	1977	1977	1977	1977	0
382	20250204	141800	206007809	1977	1977	1977	1977	12
383	20250204	141700	205984085	1977	1977	1977	1977	0
384	20250204	141600	205984085	1977	1977	1977	1977	386
385	20250204	141500	205220963	1993	1993	1993	1993	0
386	20250204	141400	205220963	1993	1993	1993	1993	0
387	20250204	141300	205220963	1993	1993	1993	1993	0
388	20250204	141200	205220963	1993	1993	1993	1993	0
389	20250204	141100	205220963	1993	1993	1993	1993	233
390	20250204	141000	204756594	1993	1993	1993	1993	0
391	20250204	140900	204756594	1993	1993	1993	1993	0
392	20250204	140800	204756594	1993	1993	1993	1993	0
393	20250204	140700	204756594	1993	1993	1993	1993	0
394	20250204	140600	204756594	1993	1993	1994	1993	2973
395	20250204	140500	198831388	1993	1993	1993	1993	1006
396	20250204	140400	196826430	1992	1986	1992	1986	107
397	20250204	140300	196613298	1976	1976	1976	1976	0
398	20250204	140200	196613298	1976	1976	1976	1976	144
399	20250204	140100	196328754	1976	1976	1976	1976	8
400	20250204	140000	196312946	1976	1976	1976	1976	24
401	20250204	135900	196265522	1976	1976	1976	1976	1
402	20250204	135800	196263546	1976	1976	1976	1976	86
403	20250204	135700	196093610	1976	1976	1976	1976	0
404	20250204	135600	196093610	1976	1976	1976	1976	11
405	20250204	135500	196071874	1976	1975	1976	1975	214
406	20250204	135400	195649183	1974	1973	1974	1973	168
407	20250204	135300	195317651	1973	1960	1973	1959	1944
408	20250204	135200	191508077	1959	1959	1959	1959	28
409	20250204	135100	191453225	1958	1958	1958	1958	8
410	20250204	135000	191437561	1958	1958	1958	1958	1
411	20250204	134900	191435603	1957	1957	1957	1957	8
412	20250204	134800	191419947	1955	1968	1968	1955	1905
413	20250204	134700	187685484	1965	1982	1982	1965	1170
414	20250204	134600	185373612	1986	1986	1986	1986	0
415	20250204	134500	185373612	1986	1988	1988	1986	731
416	20250204	134400	183921203	1988	1988	1988	1988	0
417	20250204	134300	183921203	1988	1988	1988	1988	0
418	20250204	134200	183921203	1988	1988	1988	1988	0
419	20250204	134100	183921203	1988	1988	1988	1988	0
420	20250204	134000	183921203	1988	1988	1988	1988	50
421	20250204	133900	183821803	1988	1988	1988	1988	0
422	20250204	133800	183821803	1988	1988	1988	1988	0
423	20250204	133700	183821803	1988	1988	1988	1988	42
424	20250204	133600	183738307	1990	1990	1990	1990	0
425	20250204	133500	183738307	1990	1990	1990	1990	19
426	20250204	133400	183700497	1990	1990	1990	1990	1
427	20250204	133300	183698507	1993	1993	1993	1993	0
428	20250204	133200	183698507	1993	1993	1993	1993	0
429	20250204	133100	183698507	1993	1993	1993	1993	80
430	20250204	133000	183539067	1993	1995	1995	1993	2304
431	20250204	132900	178942997	1995	1995	1995	1995	81
432	20250204	132800	178781402	1995	1995	1995	1995	0
433	20250204	132700	178781402	1995	1993	1995	1993	282
434	20250204	132600	178219086	1988	1988	1988	1988	0
435	20250204	132500	178219086	1988	1988	1988	1988	9
436	20250204	132400	178201194	1990	1990	1990	1990	0
437	20250204	132300	178201194	1990	1990	1990	1990	0
438	20250204	132200	178201194	1990	1990	1990	1990	0
439	20250204	132100	178201194	1990	1990	1990	1990	86
440	20250204	132000	178030054	1990	1990	1990	1990	50
441	20250204	131900	177930554	1994	1994	1994	1994	0
442	20250204	131800	177930554	1994	1994	1994	1994	0
443	20250204	131700	177930554	1994	1994	1994	1994	0
444	20250204	131600	177930554	1994	1994	1994	1994	410
445	20250204	131500	177113014	1994	1994	1994	1994	50
446	20250204	131400	177013314	1987	1990	1990	1987	258
447	20250204	131300	176500008	1990	1990	1990	1990	727
448	20250204	131200	175053278	1994	1994	1994	1994	1
449	20250204	131100	175051284	1990	1990	1990	1990	0
450	20250204	131000	175051284	1990	1990	1990	1990	0
451	20250204	130900	175051284	1990	1990	1990	1990	0
452	20250204	130800	175051284	1990	1990	1990	1990	1
453	20250204	130700	175049294	1990	1990	1990	1990	0
454	20250204	130600	175049294	1990	1990	1990	1990	0
455	20250204	130500	175049294	1990	1990	1990	1990	0
456	20250204	130400	175049294	1990	1990	1990	1990	0
457	20250204	130300	175049294	1990	1990	1990	1990	0
458	20250204	130200	175049294	1990	1987	1990	1987	354
459	20250204	130100	174344852	1987	1987	1987	1987	0
460	20250204	130000	174344852	1987	1987	1987	1987	0
461	20250204	125900	174344852	1987	1987	1987	1987	0
462	20250204	125800	174344852	1987	1987	1987	1987	2984
463	20250204	125700	168415644	1987	1987	1987	1987	0
464	20250204	125600	168415644	1987	1987	1987	1987	0
465	20250204	125500	168415644	1987	1990	1990	1987	1000
466	20250204	125400	166428629	1990	1990	1990	1990	24
467	20250204	125300	166380869	1994	1994	1994	1994	0
468	20250204	125200	166380869	1994	1994	1994	1994	0
469	20250204	125100	166380869	1994	1994	1994	1994	108
470	20250204	125000	166165517	1994	1994	1994	1994	0
471	20250204	124900	166165517	1994	1994	1994	1994	0
472	20250204	124800	166165517	1994	1994	1994	1994	5
473	20250204	124700	166155547	1994	1994	1994	1994	0
474	20250204	124600	166155547	1994	1994	1994	1994	147
475	20250204	124500	165862429	1994	1994	1994	1994	0
476	20250204	124400	165862429	1994	1993	1994	1993	1000
477	20250204	124300	163868534	1994	1994	1994	1994	977
478	20250204	124200	161920396	1993	1986	1993	1986	44
479	20250204	124100	161832804	1985	1985	1985	1985	0
480	20250204	124000	161832804	1985	1985	1985	1985	1
481	20250204	123900	161830819	1993	1993	1993	1993	30
482	20250204	123800	161771029	1993	1993	1993	1993	200
483	20250204	123700	161372429	1993	1993	1993	1993	0
484	20250204	123600	161372429	1993	1993	1993	1993	0
485	20250204	123500	161372429	1993	1993	1993	1993	0
486	20250204	123400	161372429	1993	1993	1993	1993	73
487	20250204	123300	161226940	1993	1993	1993	1993	0
488	20250204	123200	161226940	1993	1993	1993	1993	0
489	20250204	123100	161226940	1993	1993	1993	1993	0
490	20250204	123000	161226940	1993	1993	1993	1993	0
491	20250204	122900	161226940	1993	1993	1993	1993	0
492	20250204	122800	161226940	1993	1993	1993	1993	0
493	20250204	122700	161226940	1993	1981	1993	1981	1332
494	20250204	122600	158572648	1981	1981	1981	1981	5
495	20250204	122500	158562743	1992	1992	1992	1992	0
496	20250204	122400	158562743	1992	1992	1992	1992	2
497	20250204	122300	158558759	1981	1981	1981	1981	0
498	20250204	122200	158558759	1981	1981	1981	1981	0
499	20250204	122100	158558759	1981	1981	1981	1981	0
500	20250204	122000	158558759	1981	1981	1981	1981	100
501	20250204	121900	158360659	1981	1981	1981	1981	0
502	20250204	121800	158360659	1981	1981	1981	1981	50
503	20250204	121700	158261609	1981	1981	1981	1981	50
504	20250204	121600	158162559	1992	1992	1992	1992	151
505	20250204	121500	157861767	1979	1979	1979	1979	0
506	20250204	121400	157861767	1979	1979	1979	1979	1100
507	20250204	121300	155684867	1979	1980	1980	1979	7809
508	20250204	121200	140230794	1993	1992	1993	1992	220
509	20250204	121100	139792338	1983	1983	1983	1982	2088
510	20250204	121000	135651836	1993	1987	1993	1983	1334
511	20250204	120900	133002200	1993	1993	1993	1993	50
512	20250204	120800	132902550	1993	1993	1993	1993	20
513	20250204	120700	132862690	1993	1992	1993	1992	100
514	20250204	120600	132663431	1993	1993	1993	1993	0
515	20250204	120500	132663431	1993	1990	1993	1986	2242
516	20250204	120400	128207063	1993	1993	1993	1990	22
517	20250204	120300	128163220	1993	1993	1993	1993	75
518	20250204	120200	128013745	1989	1989	1989	1989	0
519	20250204	120100	128013745	1989	1993	1993	1989	310
520	20250204	120000	127396075	1989	1989	1989	1989	6
521	20250204	115900	127384141	1989	1989	1989	1989	110
522	20250204	115800	127165351	1989	1989	1989	1989	34
523	20250204	115700	127097725	1994	1994	1994	1994	159
524	20250204	115600	126780679	1994	1994	1994	1994	2
525	20250204	115500	126776691	1986	1994	1994	1986	151
526	20250204	115400	126476781	1994	1994	1994	1994	0
527	20250204	115300	126476781	1994	1994	1994	1994	0
528	20250204	115200	126476781	1994	1994	1994	1994	10
529	20250204	115100	126456841	1994	1994	1994	1994	0
530	20250204	115000	126456841	1994	1994	1994	1994	117
531	20250204	114900	126223543	1994	1994	1994	1994	0
532	20250204	114800	126223543	1994	1992	1994	1992	55
533	20250204	114700	126113953	1983	1986	1986	1983	6
534	20250204	114600	126102049	1994	1994	1994	1994	0
535	20250204	114500	126102049	1994	1994	1994	1994	0
536	20250204	114400	126102049	1994	1994	1994	1994	0
537	20250204	114300	126102049	1994	1994	1994	1994	0
538	20250204	114200	126102049	1994	1994	1994	1994	22
539	20250204	114100	126058181	1994	1994	1994	1994	0
540	20250204	114000	126058181	1994	1994	1994	1994	0
541	20250204	113900	126058181	1994	1994	1994	1994	141
542	20250204	113800	125777027	1992	1992	1992	1992	0
543	20250204	113700	125777027	1992	1993	1993	1992	547
544	20250204	113600	124687003	1992	1992	1992	1992	0
545	20250204	113500	124687003	1992	1992	1992	1992	0
546	20250204	113400	124687003	1992	1992	1992	1992	0
547	20250204	113300	124687003	1992	1993	1993	1992	151
548	20250204	113200	124386160	1993	1993	1993	1993	18
549	20250204	113100	124350286	1994	1994	1994	1994	5
550	20250204	113000	124340316	1994	1994	1994	1994	0
551	20250204	112900	124340316	1994	1994	1994	1994	0
552	20250204	112800	124340316	1994	1994	1994	1994	0
553	20250204	112700	124340316	1994	1994	1994	1994	0
554	20250204	112600	124340316	1994	1994	1994	1994	5
555	20250204	112500	124330346	1993	1981	1993	1981	74
556	20250204	112400	124183164	1994	1994	1994	1994	0
557	20250204	112300	124183164	1994	1994	1994	1994	0
558	20250204	112200	124183164	1994	1994	1994	1994	103
559	20250204	112100	123977782	1994	1994	1994	1994	0
560	20250204	112000	123977782	1994	1994	1994	1994	0
561	20250204	111900	123977782	1994	1993	1995	1993	73
562	20250204	111800	123832242	1991	1991	1991	1991	0
563	20250204	111700	123832242	1991	1991	1991	1991	51
564	20250204	111600	123730701	1979	1979	1979	1979	7
565	20250204	111500	123716848	1995	1995	1995	1995	0
566	20250204	111400	123716848	1995	1995	1995	1995	2
567	20250204	111300	123712858	1990	1990	1990	1990	0
568	20250204	111200	123712858	1990	1995	1995	1990	84
569	20250204	111100	123545328	1994	1994	1994	1994	0
570	20250204	111000	123545328	1994	1994	1994	1994	0
571	20250204	110900	123545328	1994	1978	1994	1978	80
572	20250204	110800	123386128	1993	1993	1993	1993	0
573	20250204	110700	123386128	1993	1993	1993	1993	31
574	20250204	110600	123324345	1993	1993	1993	1993	0
575	20250204	110500	123324345	1993	1993	1993	1993	500
576	20250204	110400	122327845	1993	1991	1993	1991	5114
577	20250204	110300	112145851	1992	1992	1992	1992	1
578	20250204	110200	112143859	1979	1979	1979	1979	9
579	20250204	110100	112126048	1978	1979	1979	1978	1370
580	20250204	110000	109416187	1980	1981	1981	1979	345
581	20250204	105900	108732785	1981	1981	1981	1981	0
582	20250204	105800	108732785	1981	1983	1983	1981	540
583	20250204	105700	107662445	1983	1983	1983	1983	0
584	20250204	105600	107662445	1983	1994	1994	1983	352
585	20250204	105500	106961657	1995	1995	1995	1995	100
586	20250204	105400	106762157	1981	1987	1989	1981	897
587	20250204	105300	104980258	1987	1988	1988	1987	3
588	20250204	105200	104974296	1996	1996	1996	1996	0
589	20250204	105100	104974296	1996	1996	1996	1996	0
590	20250204	105000	104974296	1996	1996	1996	1996	0
591	20250204	104900	104974296	1996	1996	1996	1996	1122
592	20250204	104800	102734784	1996	1995	1996	1995	2979
593	20250204	104700	96791293	1995	1967	1995	1967	11787
594	20250204	104600	73333620	1967	1967	1967	1967	0
595	20250204	104500	73333620	1967	1969	1969	1967	81
596	20250204	104400	73174163	1975	1975	1975	1974	1325
597	20250204	104300	70557800	1975	1975	1975	1975	50
598	20250204	104200	70459050	1975	1975	1975	1975	3
599	20250204	104100	70453125	1976	1976	1976	1976	36
600	20250204	104000	70381989	1988	1987	1988	1987	50
601	20250204	103900	70282618	1988	1988	1988	1988	0
602	20250204	103800	70282618	1988	1985	1988	1985	100
603	20250204	103700	70084001	1986	1986	1986	1986	0
604	20250204	103600	70084001	1986	1986	1986	1986	0
605	20250204	103500	70084001	1986	1975	1986	1975	107
606	20250204	103400	69872126	1975	1975	1975	1975	100
607	20250204	103300	69674626	1986	1986	1986	1986	0
608	20250204	103200	69674626	1986	1986	1986	1986	8
609	20250204	103100	69658738	1987	1987	1987	1987	226
610	20250204	103000	69209676	1987	1987	1987	1987	0
611	20250204	102900	69209676	1987	1987	1987	1987	0
612	20250204	102800	69209676	1987	1987	1987	1987	25
613	20250204	102700	69160001	1987	1987	1987	1987	0
614	20250204	102600	69160001	1987	1987	1987	1987	35
615	20250204	102500	69090456	1976	1976	1976	1976	56
616	20250204	102400	68979800	1976	1976	1976	1976	11
617	20250204	102300	68958064	1976	1976	1976	1976	0
618	20250204	102200	68958064	1976	1976	1976	1976	0
619	20250204	102100	68958064	1976	1976	1976	1976	3
620	20250204	102000	68952136	1976	1976	1976	1976	24
621	20250204	101900	68904712	1989	1989	1989	1989	0
622	20250204	101800	68904712	1989	1989	1989	1989	0
623	20250204	101700	68904712	1989	1989	1989	1989	20
624	20250204	101600	68864932	1990	1990	1990	1990	392
625	20250204	101500	68084852	1990	1990	1990	1990	372
626	20250204	101400	67344572	1990	1990	1990	1990	0
627	20250204	101300	67344572	1990	1985	1990	1985	6
628	20250204	101200	67332642	1985	1985	1985	1985	5240
629	20250204	101100	56931242	1985	1985	1985	1985	0
630	20250204	101000	56931242	1985	1989	1989	1985	173
631	20250204	100900	56587157	1989	1969	1989	1969	102
632	20250204	100800	56384358	1989	1989	1989	1989	29
633	20250204	100700	56326677	1989	1989	1989	1989	1
634	20250204	100600	56324688	1989	1989	1989	1989	159
635	20250204	100500	56008437	1991	1991	1991	1991	0
636	20250204	100400	56008437	1991	1972	1991	1972	2535
637	20250204	100300	50968819	1972	1972	1972	1972	203
638	20250204	100200	50568503	1972	1972	1972	1972	200
639	20250204	100100	50174103	1972	1972	1972	1972	200
640	20250204	100000	49779703	1972	1973	1973	1972	107
641	20250204	095900	49568599	1973	1984	1984	1973	2091
642	20250204	095800	45438737	1984	1984	1984	1984	225
643	20250204	095700	44992337	1984	1984	1984	1984	100
644	20250204	095600	44793937	1984	1984	1984	1984	0
645	20250204	095500	44793937	1984	1984	1984	1984	16
646	20250204	095400	44762193	1980	1980	1980	1980	0
647	20250204	095300	44762193	1980	1980	1980	1980	1
648	20250204	095200	44760213	1980	1983	1983	1980	57
649	20250204	095100	44647191	1983	1983	1983	1983	10
650	20250204	095000	44627361	1984	1984	1984	1984	10
651	20250204	094900	44607521	1985	1985	1985	1985	0
652	20250204	094800	44607521	1985	1985	1985	1985	0
653	20250204	094700	44607521	1985	1985	1985	1985	149
654	20250204	094600	44311756	1985	1985	1985	1985	1
655	20250204	094500	44309771	1985	1985	1985	1985	654
656	20250204	094400	43011581	1985	1985	1985	1985	8
657	20250204	094300	42995701	1985	1972	1985	1972	95
658	20250204	094200	42807947	1973	1975	1975	1973	425
659	20250204	094100	41969312	1982	1982	1982	1982	50
660	20250204	094000	41870212	1982	1982	1982	1982	1
661	20250204	093900	41868230	1981	1981	1981	1981	10
662	20250204	093800	41848420	1981	1981	1981	1981	102
663	20250204	093700	41646358	1977	1977	1977	1977	0
664	20250204	093600	41646358	1977	1975	1977	1975	29
665	20250204	093500	41589028	1973	1973	1973	1973	0
666	20250204	093400	41589028	1973	1973	1973	1973	87
667	20250204	093300	41417377	1973	1954	1973	1954	109
668	20250204	093200	41204372	1973	1973	1973	1973	0
669	20250204	093100	41204372	1973	1973	1973	1973	15
670	20250204	093000	41174777	1973	1973	1974	1973	343
671	20250204	092900	40498017	1973	1973	1973	1973	27
672	20250204	092800	40444746	1973	1973	1973	1973	1
673	20250204	092700	40442773	1973	1973	1973	1973	0
674	20250204	092600	40442773	1973	1985	1985	1973	54
675	20250204	092500	40335607	1981	1981	1981	1981	0
676	20250204	092400	40335607	1981	1981	1981	1981	0
677	20250204	092300	40335607	1981	1981	1981	1981	3
678	20250204	092200	40329664	1981	1981	1981	1981	0
679	20250204	092100	40329664	1981	1981	1981	1981	0
680	20250204	092000	40329664	1981	1971	1981	1971	387
681	20250204	091900	39566243	1971	1965	1971	1965	434
682	20250204	091800	38712809	1966	1966	1966	1966	0
683	20250204	091700	38712809	1966	1966	1966	1966	0
684	20250204	091600	38712809	1966	1948	1966	1947	1299
685	20250204	091500	36179725	1947	1951	1951	1947	101
686	20250204	091400	35982820	1966	1966	1966	1966	0
687	20250204	091300	35982820	1966	1967	1967	1948	6
688	20250204	091200	35971076	1969	1960	1969	1956	3207
689	20250204	091100	29665745	1970	1970	1970	1970	1
690	20250204	091000	29663775	1944	1945	1945	1944	2000
691	20250204	090900	25775073	1960	1958	1960	1943	6488
692	20250204	090800	13118178	1980	1982	1982	1979	185
693	20250204	090700	12751652	1984	1984	1984	1984	0
694	20250204	090600	12751652	1984	1984	1984	1984	37
695	20250204	090500	12678244	1984	1984	1984	1984	8
696	20250204	090400	12662372	1994	1996	1996	1994	10
697	20250204	090300	12642430	1954	1955	1997	1953	2083
698	20250204	090200	8569420	1990	1989	1990	1989	176
699	20250204	090100	8219250	1950	1950	1950	1950	0
700	20250204	090000	8219250	1950	1950	1950	1950	4215