KissMeData/024740/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190800	581554398	1997	1997	1997	1997	4674
3	20250204	190700	581554398	1997	1997	1997	1997	0
4	20250204	190600	581554398	1997	1997	1997	1997	0
5	20250204	190500	581554398	1997	1997	1997	1997	0
6	20250204	190400	581554398	1997	1997	1997	1997	0
7	20250204	190300	581554398	1997	1997	1997	1997	0
8	20250204	190200	581554398	1997	1997	1997	1997	0
9	20250204	190100	581554398	1997	1997	1997	1997	0
10	20250204	190000	581554398	1997	1997	1997	1997	0
11	20250204	185900	581554398	1997	1997	1997	1997	0
12	20250204	185800	581554398	1997	1997	1997	1997	0
13	20250204	185700	581554398	1997	1997	1997	1997	0
14	20250204	185600	581554398	1997	1997	1997	1997	0
15	20250204	185500	581554398	1997	1997	1997	1997	0
16	20250204	185400	581554398	1997	1997	1997	1997	0
17	20250204	185300	581554398	1997	1997	1997	1997	0
18	20250204	185200	581554398	1997	1997	1997	1997	0
19	20250204	185100	581554398	1997	1997	1997	1997	0
20	20250204	185000	581554398	1997	1997	1997	1997	0
21	20250204	184900	581554398	1997	1997	1997	1997	0
22	20250204	184800	581554398	1997	1997	1997	1997	0
23	20250204	184700	581554398	1997	1997	1997	1997	0
24	20250204	184600	581554398	1997	1997	1997	1997	0
25	20250204	184500	581554398	1997	1997	1997	1997	0
26	20250204	184400	581554398	1997	1997	1997	1997	0
27	20250204	184300	581554398	1997	1997	1997	1997	0
28	20250204	184200	581554398	1997	1997	1997	1997	0
29	20250204	184100	581554398	1997	1997	1997	1997	0
30	20250204	184000	581554398	1997	1997	1997	1997	0
31	20250204	183900	581554398	1997	1997	1997	1997	0
32	20250204	183800	581554398	1997	1997	1997	1997	4674
33	20250204	183700	581554398	1997	1997	1997	1997	0
34	20250204	183600	581554398	1997	1997	1997	1997	0
35	20250204	183500	581554398	1997	1997	1997	1997	0
36	20250204	183400	581554398	1997	1997	1997	1997	0
37	20250204	183300	581554398	1997	1997	1997	1997	0
38	20250204	183200	581554398	1997	1997	1997	1997	0
39	20250204	183100	581554398	1997	1997	1997	1997	0
40	20250204	183000	581554398	1997	1997	1997	1997	0
41	20250204	182900	581554398	1997	1997	1997	1997	0
42	20250204	182800	581554398	1997	1997	1997	1997	0
43	20250204	182700	581554398	1997	1997	1997	1997	0
44	20250204	182600	581554398	1997	1997	1997	1997	0
45	20250204	182500	581554398	1997	1997	1997	1997	0
46	20250204	182400	581554398	1997	1997	1997	1997	0
47	20250204	182300	581554398	1997	1997	1997	1997	0
48	20250204	182200	581554398	1997	1997	1997	1997	0
49	20250204	182100	581554398	1997	1997	1997	1997	0
50	20250204	182000	581554398	1997	1997	1997	1997	0
51	20250204	181900	581554398	1997	1997	1997	1997	0
52	20250204	181800	581554398	1997	1997	1997	1997	0
53	20250204	181700	581554398	1997	1997	1997	1997	0
54	20250204	181600	581554398	1997	1997	1997	1997	0
55	20250204	181500	581554398	1997	1997	1997	1997	0
56	20250204	181400	581554398	1997	1997	1997	1997	0
57	20250204	181300	581554398	1997	1997	1997	1997	0
58	20250204	181200	581554398	1997	1997	1997	1997	0
59	20250204	181100	581554398	1997	1997	1997	1997	0
60	20250204	181000	581554398	1997	1997	1997	1997	0
61	20250204	180900	581554398	1997	1997	1997	1997	0
62	20250204	180800	581554398	1997	1997	1997	1997	4674
63	20250204	180700	581554398	1997	1997	1997	1997	0
64	20250204	180600	581554398	1997	1997	1997	1997	0
65	20250204	180500	581554398	1997	1997	1997	1997	0
66	20250204	180400	581554398	1997	1997	1997	1997	0
67	20250204	180300	581554398	1997	1997	1997	1997	0
68	20250204	180200	581554398	1997	1997	1997	1997	0
69	20250204	180100	581554398	1997	1997	1997	1997	0
70	20250204	180000	581554398	1997	1997	1997	1997	0
71	20250204	175900	581554398	1997	1997	1997	1997	0
72	20250204	175800	581554398	1997	1997	1997	1997	0
73	20250204	175700	581554398	1997	1997	1997	1997	0
74	20250204	175600	581554398	1997	1997	1997	1997	0
75	20250204	175500	581554398	1997	1997	1997	1997	0
76	20250204	175400	581554398	1997	1997	1997	1997	0
77	20250204	175300	581554398	1997	1997	1997	1997	0
78	20250204	175200	581554398	1997	1997	1997	1997	0
79	20250204	175100	581554398	1997	1997	1997	1997	0
80	20250204	175000	581554398	1997	1997	1997	1997	0
81	20250204	174900	581554398	1997	1997	1997	1997	0
82	20250204	174800	581554398	1997	1997	1997	1997	0
83	20250204	174700	581554398	1997	1997	1997	1997	0
84	20250204	174600	581554398	1997	1997	1997	1997	0
85	20250204	174500	581554398	1997	1997	1997	1997	0
86	20250204	174400	581554398	1997	1997	1997	1997	0
87	20250204	174300	581554398	1997	1997	1997	1997	0
88	20250204	174200	581554398	1997	1997	1997	1997	0
89	20250204	174100	581554398	1997	1997	1997	1997	0
90	20250204	174000	581554398	1997	1997	1997	1997	0
91	20250204	173900	581554398	1997	1997	1997	1997	0
92	20250204	173800	581554398	1997	1997	1997	1997	4674
93	20250204	173700	581554398	1997	1997	1997	1997	0
94	20250204	173600	581554398	1997	1997	1997	1997	0
95	20250204	173500	581554398	1997	1997	1997	1997	0
96	20250204	173400	581554398	1997	1997	1997	1997	0
97	20250204	173300	581554398	1997	1997	1997	1997	0
98	20250204	173200	581554398	1997	1997	1997	1997	0
99	20250204	173100	581554398	1997	1997	1997	1997	0
100	20250204	173000	581554398	1997	1997	1997	1997	0
101	20250204	172900	581554398	1997	1997	1997	1997	0
102	20250204	172800	581554398	1997	1997	1997	1997	0
103	20250204	172700	581554398	1997	1997	1997	1997	0
104	20250204	172600	581554398	1997	1997	1997	1997	0
105	20250204	172500	581554398	1997	1997	1997	1997	0
106	20250204	172400	581554398	1997	1997	1997	1997	0
107	20250204	172300	581554398	1997	1997	1997	1997	0
108	20250204	172200	581554398	1997	1997	1997	1997	0
109	20250204	172100	581554398	1997	1997	1997	1997	0
110	20250204	172000	581554398	1997	1997	1997	1997	0
111	20250204	171900	581554398	1997	1997	1997	1997	0
112	20250204	171800	581554398	1997	1997	1997	1997	0
113	20250204	171700	581554398	1997	1997	1997	1997	0
114	20250204	171600	581554398	1997	1997	1997	1997	0
115	20250204	171500	581554398	1997	1997	1997	1997	0
116	20250204	171400	581554398	1997	1997	1997	1997	0
117	20250204	171300	581554398	1997	1997	1997	1997	0
118	20250204	171200	581554398	1997	1997	1997	1997	0
119	20250204	171100	581554398	1997	1997	1997	1997	0
120	20250204	171000	581554398	1997	1997	1997	1997	0
121	20250204	170900	581554398	1997	1997	1997	1997	0
122	20250204	170800	581554398	1997	1997	1997	1997	4674
123	20250204	170700	581554398	1997	1997	1997	1997	0
124	20250204	170600	581554398	1997	1997	1997	1997	0
125	20250204	170500	581554398	1997	1997	1997	1997	0
126	20250204	170400	581554398	1997	1997	1997	1997	0
127	20250204	170300	581554398	1997	1997	1997	1997	0
128	20250204	170200	581554398	1997	1997	1997	1997	0
129	20250204	170100	581554398	1997	1997	1997	1997	0
130	20250204	170000	581554398	1997	1997	1997	1997	0
131	20250204	165900	581554398	1997	1997	1997	1997	0
132	20250204	165800	581554398	1997	1997	1997	1997	0
133	20250204	165700	581554398	1997	1997	1997	1997	0
134	20250204	165600	581554398	1997	1997	1997	1997	0
135	20250204	165500	581554398	1997	1997	1997	1997	0
136	20250204	165400	581554398	1997	1997	1997	1997	0
137	20250204	165300	581554398	1997	1997	1997	1997	0
138	20250204	165200	581554398	1997	1997	1997	1997	0
139	20250204	165100	581554398	1997	1997	1997	1997	0
140	20250204	165000	581554398	1997	1997	1997	1997	0
141	20250204	164900	581554398	1997	1997	1997	1997	0
142	20250204	164800	581554398	1997	1997	1997	1997	0
143	20250204	164700	581554398	1997	1997	1997	1997	0
144	20250204	164600	581554398	1997	1997	1997	1997	0
145	20250204	164500	581554398	1997	1997	1997	1997	0
146	20250204	164400	581554398	1997	1997	1997	1997	0
147	20250204	164300	581554398	1997	1997	1997	1997	0
148	20250204	164200	581554398	1997	1997	1997	1997	0
149	20250204	164100	581554398	1997	1997	1997	1997	0
150	20250204	164000	581554398	1997	1997	1997	1997	0
151	20250204	163900	581554398	1997	1997	1997	1997	0
152	20250204	163800	581554398	1997	1997	1997	1997	4674
153	20250204	163700	581554398	1997	1997	1997	1997	0
154	20250204	163600	581554398	1997	1997	1997	1997	0
155	20250204	163500	581554398	1997	1997	1997	1997	0
156	20250204	163400	581554398	1997	1997	1997	1997	0
157	20250204	163300	581554398	1997	1997	1997	1997	0
158	20250204	163200	581554398	1997	1997	1997	1997	0
159	20250204	163100	581554398	1997	1997	1997	1997	0
160	20250204	163000	581554398	1997	1997	1997	1997	0
161	20250204	162900	581554398	1997	1997	1997	1997	0
162	20250204	162800	581554398	1997	1997	1997	1997	0
163	20250204	162700	581554398	1997	1997	1997	1997	0
164	20250204	162600	581554398	1997	1997	1997	1997	0
165	20250204	162500	581554398	1997	1997	1997	1997	0
166	20250204	162400	581554398	1997	1997	1997	1997	0
167	20250204	162300	581554398	1997	1997	1997	1997	0
168	20250204	162200	581554398	1997	1997	1997	1997	0
169	20250204	162100	581554398	1997	1997	1997	1997	0
170	20250204	162000	581554398	1997	1997	1997	1997	0
171	20250204	161900	581554398	1997	1997	1997	1997	0
172	20250204	161800	581554398	1997	1997	1997	1997	0
173	20250204	161700	581554398	1997	1997	1997	1997	0
174	20250204	161600	581554398	1997	1997	1997	1997	0
175	20250204	161500	581554398	1997	1997	1997	1997	0
176	20250204	161400	581554398	1997	1997	1997	1997	0
177	20250204	161300	581554398	1997	1997	1997	1997	0
178	20250204	161200	581554398	1997	1997	1997	1997	0
179	20250204	161100	581554398	1997	1997	1997	1997	0
180	20250204	161000	581554398	1997	1997	1997	1997	0
181	20250204	160900	581554398	1997	1997	1997	1997	0
182	20250204	160800	581554398	1997	1997	1997	1997	4674
183	20250204	160700	581554398	1997	1997	1997	1997	0
184	20250204	160600	581554398	1997	1997	1997	1997	0
185	20250204	160500	581554398	1997	1997	1997	1997	0
186	20250204	160400	581554398	1997	1997	1997	1997	0
187	20250204	160300	581554398	1997	1997	1997	1997	0
188	20250204	160200	581554398	1997	1997	1997	1997	0
189	20250204	160100	581554398	1997	1997	1997	1997	0
190	20250204	160000	581554398	1997	1997	1997	1997	0
191	20250204	155900	581554398	1997	1997	1997	1997	0
192	20250204	155800	581554398	1997	1997	1997	1997	0
193	20250204	155700	581554398	1997	1997	1997	1997	0
194	20250204	155600	581554398	1997	1997	1997	1997	0
195	20250204	155500	581554398	1997	1997	1997	1997	0
196	20250204	155400	581554398	1997	1997	1997	1997	0
197	20250204	155300	581554398	1997	1997	1997	1997	0
198	20250204	155200	581554398	1997	1997	1997	1997	0
199	20250204	155100	581554398	1997	1997	1997	1997	0
200	20250204	155000	581554398	1997	1997	1997	1997	0
201	20250204	154900	581554398	1997	1997	1997	1997	0
202	20250204	154800	581554398	1997	1997	1997	1997	0
203	20250204	154700	581554398	1997	1997	1997	1997	0
204	20250204	154600	581554398	1997	1997	1997	1997	0
205	20250204	154500	581554398	1997	1997	1997	1997	0
206	20250204	154400	581554398	1997	1997	1997	1997	0
207	20250204	154300	581554398	1997	1997	1997	1997	0
208	20250204	154200	581554398	1997	1997	1997	1997	0
209	20250204	154100	581554398	1997	1997	1997	1997	0
210	20250204	154000	581554398	1997	1997	1997	1997	0
211	20250204	153900	581554398	1997	1997	1997	1997	0
212	20250204	153800	581554398	1997	1997	1997	1997	4674
213	20250204	153700	581554398	1997	1997	1997	1997	0
214	20250204	153600	581554398	1997	1997	1997	1997	0
215	20250204	153500	581554398	1997	1997	1997	1997	0
216	20250204	153400	581554398	1997	1997	1997	1997	0
217	20250204	153300	581554398	1997	1997	1997	1997	0
218	20250204	153200	581554398	1997	1997	1997	1997	0
219	20250204	153100	581554398	1997	1997	1997	1997	0
220	20250204	153000	581554398	1997	1997	1997	1997	4674
221	20250204	152900	572220420	1996	1996	1996	1996	0
222	20250204	152800	572220420	1996	1996	1996	1996	0
223	20250204	152700	572220420	1996	1996	1996	1996	0
224	20250204	152600	572220420	1996	1996	1996	1996	0
225	20250204	152500	572220420	1996	1996	1996	1996	0
226	20250204	152400	572220420	1996	1996	1996	1996	0
227	20250204	152300	572220420	1996	1996	1996	1996	0
228	20250204	152200	572220420	1996	1996	1996	1996	0
229	20250204	152100	572220420	1996	1996	1996	1996	0
230	20250204	152000	572220420	1996	1996	1996	1996	0
231	20250204	151900	572220420	1996	1995	1996	1989	985
232	20250204	151800	570256129	1995	1989	1995	1989	482
233	20250204	151700	569294647	1995	1991	1995	1991	1477
234	20250204	151600	566350168	1989	1989	1991	1989	6321
235	20250204	151500	553777697	1992	1988	1992	1988	1940
236	20250204	151400	549915354	1990	1990	1990	1988	16
237	20250204	151300	549883520	1991	1988	1991	1988	2099
238	20250204	151200	545710267	1991	1991	1991	1991	53
239	20250204	151100	545604744	1991	1987	1992	1987	121
240	20250204	151000	545364292	1992	1992	1992	1992	20
241	20250204	150900	545324452	1988	1988	1988	1988	1980
242	20250204	150800	541388212	1988	1988	1988	1988	0
243	20250204	150700	541388212	1988	1991	1991	1988	1142
244	20250204	150600	539116627	1989	1991	1991	1989	13
245	20250204	150500	539090751	1992	1988	1992	1988	2001
246	20250204	150400	535106855	1992	1988	1992	1988	101
247	20250204	150300	534905987	1992	1990	1992	1990	289
248	20250204	150200	534330317	1990	1990	1991	1989	2351
249	20250204	150100	529652388	1990	1990	1990	1990	501
250	20250204	150000	528655398	1992	1991	1992	1990	1406
251	20250204	145900	525856042	1991	1991	1991	1991	205
252	20250204	145800	525447887	1988	1988	1988	1988	158
253	20250204	145700	525133783	1991	1991	1991	1991	44
254	20250204	145600	525046179	1991	1991	1991	1991	822
255	20250204	145500	523409577	1991	1991	1991	1991	62
256	20250204	145400	523286135	1991	1991	1991	1991	0
257	20250204	145300	523286135	1991	1989	1991	1989	1033
258	20250204	145200	521231432	1990	1990	1990	1990	100
259	20250204	145100	521032432	1991	1989	1991	1989	432
260	20250204	145000	520172326	1991	1990	1991	1990	457
261	20250204	144900	519262696	1990	1990	1990	1990	17
262	20250204	144800	519228866	1990	1990	1990	1990	18
263	20250204	144700	519193046	1987	1990	1990	1987	468
264	20250204	144600	518262026	1990	1990	1990	1990	17
265	20250204	144500	518228196	1990	1990	1990	1990	30
266	20250204	144400	518168496	1990	1990	1990	1990	35
267	20250204	144300	518098846	1990	1990	1990	1990	455
268	20250204	144200	517193396	1990	1987	1990	1987	393
269	20250204	144100	516411332	1990	1990	1990	1990	200
270	20250204	144000	516013332	1990	1987	1991	1987	253
271	20250204	143900	515510422	1987	1991	1991	1987	739
272	20250204	143800	514040073	1991	1991	1991	1991	6
273	20250204	143700	514028127	1991	1990	1991	1990	219
274	20250204	143600	513592302	1991	1988	1991	1987	543
275	20250204	143500	512513051	1987	1987	1987	1987	100
276	20250204	143400	512314351	1990	1990	1990	1990	20
277	20250204	143300	512274551	1990	1987	1990	1987	520
278	20250204	143200	511241289	1987	1987	1987	1987	120
279	20250204	143100	511002849	1985	1988	1991	1985	412
280	20250204	143000	510183949	1992	1992	1992	1992	0
281	20250204	142900	510183949	1992	1991	1992	1991	5714
282	20250204	142800	498806961	1991	1988	1992	1988	77
283	20250204	142700	498653878	1993	1993	1993	1987	1087
284	20250204	142600	496493991	1993	1990	1993	1990	4161
285	20250204	142500	488211549	1990	1987	1990	1987	1280
286	20250204	142400	485665351	1988	1986	1988	1986	1078
287	20250204	142300	483523341	1986	1984	1986	1984	5455
288	20250204	142200	472696480	1983	1983	1983	1983	2
289	20250204	142100	472692514	1985	1985	1985	1985	0
290	20250204	142000	472692514	1985	1983	1985	1980	4023
291	20250204	141900	464713851	1979	1979	1979	1979	799
292	20250204	141800	463132630	1983	1982	1983	1982	1201
293	20250204	141700	460751957	1984	1984	1984	1984	1
294	20250204	141600	460749973	1984	1984	1984	1984	100
295	20250204	141500	460551573	1985	1981	1985	1981	3091
296	20250204	141400	454420638	1983	1983	1983	1983	0
297	20250204	141300	454420638	1983	1983	1983	1983	0
298	20250204	141200	454420638	1983	1983	1983	1983	2
299	20250204	141100	454416672	1978	1978	1983	1978	2201
300	20250204	141000	450063089	1982	1982	1982	1982	0
301	20250204	140900	450063089	1982	1980	1983	1979	7440
302	20250204	140800	435337313	1983	1980	1983	1980	1025
303	20250204	140700	433307783	1980	1981	1982	1980	6073
304	20250204	140600	421281918	1981	1981	1981	1981	854
305	20250204	140500	419590144	1982	1982	1982	1982	0
306	20250204	140400	419590144	1982	1982	1982	1982	2088
307	20250204	140300	415451728	1984	1984	1984	1984	309
308	20250204	140200	414838672	1984	1984	1984	1984	1
309	20250204	140100	414836688	1984	1984	1984	1984	1
310	20250204	140000	414834704	1982	1985	1985	1982	501
311	20250204	135900	413841719	1985	1985	1985	1985	0
312	20250204	135800	413841719	1985	1985	1985	1985	0
313	20250204	135700	413841719	1985	1985	1985	1985	0
314	20250204	135600	413841719	1985	1985	1985	1985	353
315	20250204	135500	413141014	1985	1985	1985	1985	1
316	20250204	135400	413139029	1985	1984	1985	1984	673
317	20250204	135300	411803746	1985	1985	1985	1985	100
318	20250204	135200	411605246	1985	1985	1985	1985	0
319	20250204	135100	411605246	1985	1985	1985	1985	1784
320	20250204	135000	408064006	1989	1989	1989	1989	0
321	20250204	134900	408064006	1989	1989	1989	1989	0
322	20250204	134800	408064006	1989	1989	1989	1989	0
323	20250204	134700	408064006	1989	1989	1989	1989	0
324	20250204	134600	408064006	1989	1989	1989	1989	0
325	20250204	134500	408064006	1989	1988	1989	1988	92
326	20250204	134400	407881108	1988	1988	1988	1988	2
327	20250204	134300	407877132	1989	1986	1989	1986	2489
328	20250204	134200	402933971	1987	1987	1987	1987	100
329	20250204	134100	402735271	1987	1987	1987	1987	500
330	20250204	134000	401741771	1989	1988	1989	1988	477
331	20250204	133900	400793110	1988	1988	1988	1988	1
332	20250204	133800	400791122	1989	1989	1989	1989	0
333	20250204	133700	400791122	1989	1989	1989	1989	310
334	20250204	133600	400174532	1989	1989	1989	1989	0
335	20250204	133500	400174532	1989	1987	1989	1987	666
336	20250204	133400	398850458	1987	1987	1987	1987	104
337	20250204	133300	398643810	1989	1989	1989	1989	1
338	20250204	133200	398641821	1988	1988	1988	1988	299
339	20250204	133100	398047409	1988	1988	1988	1988	0
340	20250204	133000	398047409	1988	1987	1988	1987	901
341	20250204	132900	396257121	1988	1988	1988	1988	0
342	20250204	132800	396257121	1988	1988	1988	1987	314
343	20250204	132700	395632914	1988	1989	1989	1988	477
344	20250204	132600	394684164	1989	1988	1989	1988	12
345	20250204	132500	394660306	1989	1988	1989	1988	15
346	20250204	132400	394630482	1989	1988	1989	1988	574
347	20250204	132300	393488857	1988	1988	1988	1988	3
348	20250204	132200	393482893	1988	1987	1988	1987	493
349	20250204	132100	392502811	1986	1986	1986	1986	0
350	20250204	132000	392502811	1986	1986	1986	1986	250
351	20250204	131900	392006311	1988	1986	1988	1986	2
352	20250204	131800	392002337	1989	1988	1989	1988	503
353	20250204	131700	391002070	1989	1988	1989	1986	231
354	20250204	131600	390542852	1988	1988	1988	1988	0
355	20250204	131500	390542852	1988	1988	1988	1988	0
356	20250204	131400	390542852	1988	1988	1988	1988	0
357	20250204	131300	390542852	1988	1988	1988	1987	3393
358	20250204	131200	383800957	1988	1988	1988	1988	377
359	20250204	131100	383051481	1987	1987	1987	1987	0
360	20250204	131000	383051481	1987	1988	1988	1987	243
361	20250204	130900	382568398	1988	1988	1988	1988	0
362	20250204	130800	382568398	1988	1988	1988	1987	766
363	20250204	130700	381046058	1988	1988	1988	1988	1
364	20250204	130600	381044070	1988	1988	1988	1988	410
365	20250204	130500	380228990	1988	1988	1988	1988	226
366	20250204	130400	379779702	1988	1988	1988	1988	3
367	20250204	130300	379773738	1988	1987	1988	1987	719
368	20250204	130200	378344747	1987	1986	1987	1986	21
369	20250204	130100	378303021	1987	1987	1987	1987	0
370	20250204	130000	378303021	1987	1984	1987	1984	74
371	20250204	125900	378156055	1986	1984	1986	1984	77
372	20250204	125800	378003281	1981	1981	1981	1981	20
373	20250204	125700	377963661	1984	1984	1984	1984	0
374	20250204	125600	377963661	1984	1984	1984	1984	0
375	20250204	125500	377963661	1984	1984	1984	1984	6
376	20250204	125400	377951757	1981	1981	1981	1981	0
377	20250204	125300	377951757	1981	1982	1982	1981	46
378	20250204	125200	377860630	1983	1984	1984	1983	3
379	20250204	125100	377854679	1981	1981	1981	1981	0
380	20250204	125000	377854679	1981	1980	1981	1980	175
381	20250204	124900	377508167	1980	1985	1985	1980	1629
382	20250204	124800	374279502	1987	1987	1987	1987	0
383	20250204	124700	374279502	1987	1987	1987	1987	0
384	20250204	124600	374279502	1987	1987	1987	1987	0
385	20250204	124500	374279502	1987	1987	1987	1987	0
386	20250204	124400	374279502	1987	1987	1987	1987	0
387	20250204	124300	374279502	1987	1987	1987	1987	3
388	20250204	124200	374273541	1987	1987	1987	1987	0
389	20250204	124100	374273541	1987	1987	1987	1985	224
390	20250204	124000	373828877	1987	1984	1987	1984	2
391	20250204	123900	373824906	1988	1988	1988	1988	1
392	20250204	123800	373822918	1988	1988	1988	1988	0
393	20250204	123700	373822918	1988	1988	1988	1988	200
394	20250204	123600	373425318	1988	1984	1988	1984	6853
395	20250204	123500	359818786	1985	1985	1985	1984	131
396	20250204	123400	359558880	1985	1985	1985	1985	0
397	20250204	123300	359558880	1985	1985	1985	1985	0
398	20250204	123200	359558880	1985	1984	1985	1984	1554
399	20250204	123100	356474981	1984	1984	1984	1984	2
400	20250204	123000	356471013	1984	1983	1984	1983	1011
401	20250204	122900	354466189	1983	1983	1983	1983	0
402	20250204	122800	354466189	1983	1983	1983	1983	0
403	20250204	122700	354466189	1983	1983	1983	1983	0
404	20250204	122600	354466189	1983	1983	1983	1983	0
405	20250204	122500	354466189	1983	1983	1983	1983	0
406	20250204	122400	354466189	1983	1983	1983	1983	1
407	20250204	122300	354464206	1983	1979	1983	1979	1967
408	20250204	122200	350571497	1979	1979	1979	1979	14
409	20250204	122100	350543791	1979	1979	1979	1979	0
410	20250204	122000	350543791	1979	1977	1979	1977	861
411	20250204	121900	348841592	1979	1979	1979	1979	0
412	20250204	121800	348841592	1979	1979	1979	1979	1
413	20250204	121700	348839613	1978	1978	1978	1978	441
414	20250204	121600	347967315	1978	1979	1979	1978	732
415	20250204	121500	346519414	1979	1979	1979	1979	10
416	20250204	121400	346499624	1978	1978	1978	1978	1
417	20250204	121300	346497646	1979	1979	1979	1979	0
418	20250204	121200	346497646	1979	1979	1979	1979	50
419	20250204	121100	346398696	1979	1979	1979	1979	3001
420	20250204	121000	340459717	1978	1978	1978	1978	140
421	20250204	120900	340182797	1979	1978	1979	1978	764
422	20250204	120800	338671464	1978	1978	1978	1978	521
423	20250204	120700	337640926	1979	1978	1979	1978	556
424	20250204	120600	336541157	1979	1979	1979	1979	1
425	20250204	120500	336539178	1978	1978	1978	1978	97
426	20250204	120400	336347312	1979	1979	1979	1979	1
427	20250204	120300	336345333	1979	1979	1979	1979	0
428	20250204	120200	336345333	1979	1979	1979	1979	2653
429	20250204	120100	331095046	1979	1979	1979	1979	1
430	20250204	120000	331093067	1979	1979	1979	1979	475
431	20250204	115900	330153042	1979	1979	1979	1979	0
432	20250204	115800	330153042	1979	1979	1979	1979	0
433	20250204	115700	330153042	1979	1979	1979	1979	302
434	20250204	115600	329555384	1979	1982	1982	1979	2612
435	20250204	115500	324386200	1982	1982	1982	1982	2
436	20250204	115400	324382236	1978	1978	1978	1978	100
437	20250204	115300	324184436	1982	1982	1982	1982	0
438	20250204	115200	324184436	1982	1982	1982	1982	1
439	20250204	115100	324182454	1984	1984	1984	1984	0
440	20250204	115000	324182454	1984	1979	1984	1979	23
441	20250204	114900	324136932	1979	1979	1979	1979	1
442	20250204	114800	324134953	1978	1979	1979	1978	39
443	20250204	114700	324057810	1978	1979	1979	1978	304
444	20250204	114600	323456497	1980	1979	1980	1979	1302
445	20250204	114500	320878538	1980	1980	1980	1980	0
446	20250204	114400	320878538	1980	1980	1980	1980	1
447	20250204	114300	320876558	1982	1981	1982	1981	1001
448	20250204	114200	318892577	1978	1978	1978	1978	1605
449	20250204	114100	315717887	1984	1984	1984	1984	0
450	20250204	114000	315717887	1984	1984	1984	1984	188
451	20250204	113900	315344895	1978	1978	1978	1978	1805
452	20250204	113800	311774605	1975	1975	1975	1975	0
453	20250204	113700	311774605	1975	1975	1975	1975	0
454	20250204	113600	311774605	1975	1980	1980	1975	2500
455	20250204	113500	306830013	1981	1981	1981	1981	2508
456	20250204	113400	301861665	1980	1979	1980	1979	2535
457	20250204	113300	296842393	1979	1979	1979	1979	0
458	20250204	113200	296842393	1979	1983	1986	1979	5604
459	20250204	113100	285725594	1983	1983	1983	1983	30
460	20250204	113000	285666104	1983	1983	1983	1983	2267
461	20250204	112900	281170643	1983	1982	1983	1982	1012
462	20250204	112800	279164858	1978	1981	1981	1978	4793
463	20250204	112700	269683104	1981	1978	1981	1978	4
464	20250204	112600	269675186	1973	1973	1973	1973	0
465	20250204	112500	269675186	1973	1973	1973	1973	0
466	20250204	112400	269675186	1973	1973	1973	1973	0
467	20250204	112300	269675186	1973	1982	1982	1973	11018
468	20250204	112200	247845418	1984	1984	1984	1984	0
469	20250204	112100	247845418	1984	1983	1984	1983	717
470	20250204	112000	246423499	1982	1982	1982	1982	0
471	20250204	111900	246423499	1982	1982	1982	1982	1329
472	20250204	111800	243789421	1978	1978	1978	1978	812
473	20250204	111700	242183285	1983	1983	1983	1983	0
474	20250204	111600	242183285	1983	1983	1983	1983	0
475	20250204	111500	242183285	1983	1983	1983	1983	1
476	20250204	111400	242181302	1983	1983	1983	1983	402
477	20250204	111300	241384136	1983	1983	1983	1983	0
478	20250204	111200	241384136	1983	1980	1983	1980	67
479	20250204	111100	241251398	1984	1984	1984	1980	500
480	20250204	111000	240261390	1984	1984	1984	1980	1054
481	20250204	110900	238170458	1980	1983	1984	1980	8303
482	20250204	110800	221714601	1983	1983	1983	1983	1
483	20250204	110700	221712618	1983	1980	1983	1980	8348
484	20250204	110600	205181099	1980	1979	1980	1979	560
485	20250204	110500	204072858	1979	1979	1979	1979	396
486	20250204	110400	203289174	1979	1979	1979	1979	153
487	20250204	110300	202986387	1978	1978	1978	1978	100
488	20250204	110200	202788587	1979	1979	1979	1979	292
489	20250204	110100	202210719	1979	1978	1979	1978	140
490	20250204	110000	201933798	1978	1976	1978	1976	349
491	20250204	105900	201243710	1976	1976	1976	1976	1
492	20250204	105800	201241734	1977	1977	1977	1977	41
493	20250204	105700	201160677	1975	1975	1975	1975	226
494	20250204	105600	200714327	1975	1975	1975	1975	0
495	20250204	105500	200714327	1975	1975	1975	1975	0
496	20250204	105400	200714327	1975	1975	1975	1975	41
497	20250204	105300	200633352	1975	1974	1975	1974	236
498	20250204	105200	200167476	1973	1977	1977	1973	4
499	20250204	105100	200159575	1978	1978	1978	1978	0
500	20250204	105000	200159575	1978	1978	1978	1978	0
501	20250204	104900	200159575	1978	1978	1978	1978	1
502	20250204	104800	200157597	1976	1978	1978	1976	209
503	20250204	104700	199744593	1978	1978	1978	1978	26
504	20250204	104600	199693165	1978	1976	1978	1976	96
505	20250204	104500	199503467	1976	1976	1976	1976	0
506	20250204	104400	199503467	1976	1976	1976	1976	3020
507	20250204	104300	193535947	1976	1976	1976	1976	0
508	20250204	104200	193535947	1976	1974	1976	1974	460
509	20250204	104100	192627459	1974	1974	1974	1974	0
510	20250204	104000	192627459	1974	1971	1974	1971	914
511	20250204	103900	190823556	1974	1974	1975	1974	1101
512	20250204	103800	188649295	1975	1975	1975	1975	0
513	20250204	103700	188649295	1975	1975	1975	1975	0
514	20250204	103600	188649295	1975	1975	1975	1975	0
515	20250204	103500	188649295	1975	1970	1975	1970	110
516	20250204	103400	188432585	1973	1973	1973	1973	1
517	20250204	103300	188430612	1976	1977	1977	1970	1304
518	20250204	103200	185861407	1970	1978	1978	1970	2525
519	20250204	103100	180885445	1980	1980	1980	1980	0
520	20250204	103000	180885445	1980	1974	1980	1974	801
521	20250204	102900	179304265	1976	1976	1976	1976	202
522	20250204	102800	178905113	1982	1982	1982	1982	0
523	20250204	102700	178905113	1982	1982	1982	1982	1
524	20250204	102600	178903131	1976	1976	1976	1976	1
525	20250204	102500	178901155	1976	1976	1983	1976	311
526	20250204	102400	178286612	1984	1984	1984	1984	0
527	20250204	102300	178286612	1984	1983	1984	1977	6105
528	20250204	102200	166211641	1983	1983	1983	1983	1
529	20250204	102100	166209658	1984	1981	1984	1981	2082
530	20250204	102000	162083061	1980	1980	1980	1980	39
531	20250204	101900	162005841	1980	1976	1980	1976	27
532	20250204	101800	161952385	1975	1975	1975	1975	66
533	20250204	101700	161822035	1974	1975	1982	1974	11675
534	20250204	101600	138728515	1976	1976	1976	1976	41
535	20250204	101500	138647499	1976	1975	1976	1975	1031
536	20250204	101400	136611273	1975	1975	1975	1975	0
537	20250204	101300	136611273	1975	1969	1975	1969	105
538	20250204	101200	136404512	1969	1969	1969	1969	48
539	20250204	101100	136310000	1969	1972	1972	1969	801
540	20250204	101000	134732598	1976	1976	1976	1976	0
541	20250204	100900	134732598	1976	1976	1976	1973	108
542	20250204	100800	134519508	1974	1974	1974	1974	2
543	20250204	100700	134515560	1974	1974	1974	1973	101
544	20250204	100600	134316196	1974	1976	1977	1974	527
545	20250204	100500	133275094	1977	1977	1977	1977	380
546	20250204	100400	132523834	1977	1976	1977	1976	978
547	20250204	100300	130590522	1976	1977	1977	1976	4193
548	20250204	100200	122304973	1977	1977	1977	1977	1
549	20250204	100100	122302996	1974	1974	1974	1974	307
550	20250204	100000	121696978	1974	1976	1977	1974	532
551	20250204	095900	120646075	1976	1975	1976	1975	516
552	20250204	095800	119626944	1971	1974	1974	1971	301
553	20250204	095700	119033670	1970	1970	1970	1970	0
554	20250204	095600	119033670	1970	1970	1970	1970	200
555	20250204	095500	118639670	1971	1972	1972	1971	431
556	20250204	095400	117789852	1975	1975	1975	1975	21
557	20250204	095300	117748377	1976	1976	1976	1976	4
558	20250204	095200	117740473	1969	1970	1977	1969	853
559	20250204	095100	116059099	1968	1975	1977	1968	3024
560	20250204	095000	110098526	1977	1977	1977	1977	69
561	20250204	094900	109962113	1977	1975	1977	1975	9
562	20250204	094800	109944336	1976	1978	1978	1976	162
563	20250204	094700	109624086	1976	1976	1976	1976	164
564	20250204	094600	109300022	1976	1975	1976	1975	2
565	20250204	094500	109296071	1974	1975	1975	1974	736
566	20250204	094400	107842706	1979	1979	1979	1975	216
567	20250204	094300	107415642	1976	1978	1979	1976	1356
568	20250204	094200	104733949	1978	1976	1978	1976	809
569	20250204	094100	103135081	1976	1975	1976	1975	286
570	20250204	094000	102570229	1976	1976	1976	1976	11
571	20250204	093900	102548493	1976	1975	1976	1975	50
572	20250204	093800	102449694	1976	1976	1976	1974	1211
573	20250204	093700	100057557	1976	1975	1976	1975	1495
574	20250204	093600	97104730	1975	1972	1975	1972	42
575	20250204	093500	97021833	1972	1972	1972	1971	201
576	20250204	093400	96625511	1974	1974	1974	1974	1
577	20250204	093300	96623537	1973	1968	1973	1968	2924
578	20250204	093200	90856457	1970	1968	1972	1967	348
579	20250204	093100	90171148	1972	1968	1972	1964	4254
580	20250204	093000	81792881	1972	1966	1972	1966	2500
581	20250204	092900	76873766	1966	1965	1966	1963	1464
582	20250204	092800	73995820	1964	1965	1966	1964	3
583	20250204	092700	73989925	1966	1966	1966	1965	405
584	20250204	092600	73193696	1966	1966	1966	1966	50
585	20250204	092500	73095396	1966	1966	1966	1966	100
586	20250204	092400	72898796	1966	1966	1966	1966	1086
587	20250204	092300	70763720	1966	1963	1966	1963	152
588	20250204	092200	70464991	1964	1965	1965	1964	6
589	20250204	092100	70453202	1965	1960	1966	1960	967
590	20250204	092000	68554851	1960	1951	1960	1949	1001
591	20250204	091900	66603537	1963	1963	1963	1963	0
592	20250204	091800	66603537	1963	1956	1963	1950	5001
593	20250204	091700	56848138	1970	1970	1970	1951	302
594	20250204	091600	56258070	1962	1969	1970	1962	12
595	20250204	091500	56234448	1970	1967	1970	1962	1561
596	20250204	091400	53168315	1968	1968	1968	1968	108
597	20250204	091300	52955771	1968	1970	1970	1968	194
598	20250204	091200	52573975	1970	1967	1970	1967	223
599	20250204	091100	52135034	1967	1969	1970	1967	300
600	20250204	091000	51544336	1970	1970	1970	1970	447
601	20250204	090900	50663746	1965	1966	1970	1965	2074
602	20250204	090800	46586266	1966	1966	1966	1965	218
603	20250204	090700	46157856	1965	1966	1966	1965	71
604	20250204	090600	46018322	1975	1966	1975	1966	1752
605	20250204	090500	42568922	1976	1976	1976	1976	354
606	20250204	090400	41869418	1976	1976	1976	1976	279
607	20250204	090300	41318114	1976	1976	1976	1976	10
608	20250204	090200	41298354	1976	1964	1976	1964	9022
609	20250204	090100	23559155	1965	1965	1965	1965	1
610	20250204	090000	23557190	1960	1939	1960	1939	12097