KissMeData/121890/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200700	154040819	1969	1969	1969	1969	4312
3	20240213	200600	154040819	1969	1969	1969	1969	0
4	20240213	200500	154040819	1969	1969	1969	1969	0
5	20240213	200400	154040819	1969	1969	1969	1969	0
6	20240213	200300	154040819	1969	1969	1969	1969	0
7	20240213	200200	154040819	1969	1969	1969	1969	0
8	20240213	200100	154040819	1969	1969	1969	1969	0
9	20240213	200000	154040819	1969	1969	1969	1969	0
10	20240213	195900	154040819	1969	1969	1969	1969	0
11	20240213	195800	154040819	1969	1969	1969	1969	0
12	20240213	195700	154040819	1969	1969	1969	1969	0
13	20240213	195600	154040819	1969	1969	1969	1969	0
14	20240213	195500	154040819	1969	1969	1969	1969	0
15	20240213	195400	154040819	1969	1969	1969	1969	0
16	20240213	195300	154040819	1969	1969	1969	1969	0
17	20240213	195200	154040819	1969	1969	1969	1969	0
18	20240213	195100	154040819	1969	1969	1969	1969	0
19	20240213	195000	154040819	1969	1969	1969	1969	0
20	20240213	194900	154040819	1969	1969	1969	1969	0
21	20240213	194800	154040819	1969	1969	1969	1969	0
22	20240213	194700	154040819	1969	1969	1969	1969	0
23	20240213	194600	154040819	1969	1969	1969	1969	0
24	20240213	194500	154040819	1969	1969	1969	1969	0
25	20240213	194400	154040819	1969	1969	1969	1969	0
26	20240213	194300	154040819	1969	1969	1969	1969	0
27	20240213	194200	154040819	1969	1969	1969	1969	0
28	20240213	194100	154040819	1969	1969	1969	1969	0
29	20240213	194000	154040819	1969	1969	1969	1969	0
30	20240213	193900	154040819	1969	1969	1969	1969	0
31	20240213	193800	154040819	1969	1969	1969	1969	0
32	20240213	193700	154040819	1969	1969	1969	1969	4312
33	20240213	193600	154040819	1969	1969	1969	1969	0
34	20240213	193500	154040819	1969	1969	1969	1969	0
35	20240213	193400	154040819	1969	1969	1969	1969	0
36	20240213	193300	154040819	1969	1969	1969	1969	0
37	20240213	193200	154040819	1969	1969	1969	1969	0
38	20240213	193100	154040819	1969	1969	1969	1969	0
39	20240213	193000	154040819	1969	1969	1969	1969	0
40	20240213	192900	154040819	1969	1969	1969	1969	0
41	20240213	192800	154040819	1969	1969	1969	1969	0
42	20240213	192700	154040819	1969	1969	1969	1969	0
43	20240213	192600	154040819	1969	1969	1969	1969	0
44	20240213	192500	154040819	1969	1969	1969	1969	0
45	20240213	192400	154040819	1969	1969	1969	1969	0
46	20240213	192300	154040819	1969	1969	1969	1969	0
47	20240213	192200	154040819	1969	1969	1969	1969	0
48	20240213	192100	154040819	1969	1969	1969	1969	0
49	20240213	192000	154040819	1969	1969	1969	1969	0
50	20240213	191900	154040819	1969	1969	1969	1969	0
51	20240213	191800	154040819	1969	1969	1969	1969	0
52	20240213	191700	154040819	1969	1969	1969	1969	0
53	20240213	191600	154040819	1969	1969	1969	1969	0
54	20240213	191500	154040819	1969	1969	1969	1969	0
55	20240213	191400	154040819	1969	1969	1969	1969	0
56	20240213	191300	154040819	1969	1969	1969	1969	0
57	20240213	191200	154040819	1969	1969	1969	1969	0
58	20240213	191100	154040819	1969	1969	1969	1969	0
59	20240213	191000	154040819	1969	1969	1969	1969	0
60	20240213	190900	154040819	1969	1969	1969	1969	0
61	20240213	190800	154040819	1969	1969	1969	1969	0
62	20240213	190700	154040819	1969	1969	1969	1969	4312
63	20240213	190600	154040819	1969	1969	1969	1969	0
64	20240213	190500	154040819	1969	1969	1969	1969	0
65	20240213	190400	154040819	1969	1969	1969	1969	0
66	20240213	190300	154040819	1969	1969	1969	1969	0
67	20240213	190200	154040819	1969	1969	1969	1969	0
68	20240213	190100	154040819	1969	1969	1969	1969	0
69	20240213	190000	154040819	1969	1969	1969	1969	0
70	20240213	185900	154040819	1969	1969	1969	1969	0
71	20240213	185800	154040819	1969	1969	1969	1969	0
72	20240213	185700	154040819	1969	1969	1969	1969	0
73	20240213	185600	154040819	1969	1969	1969	1969	0
74	20240213	185500	154040819	1969	1969	1969	1969	0
75	20240213	185400	154040819	1969	1969	1969	1969	0
76	20240213	185300	154040819	1969	1969	1969	1969	0
77	20240213	185200	154040819	1969	1969	1969	1969	0
78	20240213	185100	154040819	1969	1969	1969	1969	0
79	20240213	185000	154040819	1969	1969	1969	1969	0
80	20240213	184900	154040819	1969	1969	1969	1969	0
81	20240213	184800	154040819	1969	1969	1969	1969	0
82	20240213	184700	154040819	1969	1969	1969	1969	0
83	20240213	184600	154040819	1969	1969	1969	1969	0
84	20240213	184500	154040819	1969	1969	1969	1969	0
85	20240213	184400	154040819	1969	1969	1969	1969	0
86	20240213	184300	154040819	1969	1969	1969	1969	0
87	20240213	184200	154040819	1969	1969	1969	1969	0
88	20240213	184100	154040819	1969	1969	1969	1969	0
89	20240213	184000	154040819	1969	1969	1969	1969	0
90	20240213	183900	154040819	1969	1969	1969	1969	0
91	20240213	183800	154040819	1969	1969	1969	1969	0
92	20240213	183700	154040819	1969	1969	1969	1969	4312
93	20240213	183600	154040819	1969	1969	1969	1969	0
94	20240213	183500	154040819	1969	1969	1969	1969	0
95	20240213	183400	154040819	1969	1969	1969	1969	0
96	20240213	183300	154040819	1969	1969	1969	1969	0
97	20240213	183200	154040819	1969	1969	1969	1969	0
98	20240213	183100	154040819	1969	1969	1969	1969	0
99	20240213	183000	154040819	1969	1969	1969	1969	0
100	20240213	182900	154040819	1969	1969	1969	1969	0
101	20240213	182800	154040819	1969	1969	1969	1969	0
102	20240213	182700	154040819	1969	1969	1969	1969	0
103	20240213	182600	154040819	1969	1969	1969	1969	0
104	20240213	182500	154040819	1969	1969	1969	1969	0
105	20240213	182400	154040819	1969	1969	1969	1969	0
106	20240213	182300	154040819	1969	1969	1969	1969	0
107	20240213	182200	154040819	1969	1969	1969	1969	0
108	20240213	182100	154040819	1969	1969	1969	1969	0
109	20240213	182000	154040819	1969	1969	1969	1969	0
110	20240213	181900	154040819	1969	1969	1969	1969	0
111	20240213	181800	154040819	1969	1969	1969	1969	0
112	20240213	181700	154040819	1969	1969	1969	1969	0
113	20240213	181600	154040819	1969	1969	1969	1969	0
114	20240213	181500	154040819	1969	1969	1969	1969	0
115	20240213	181400	154040819	1969	1969	1969	1969	0
116	20240213	181300	154040819	1969	1969	1969	1969	0
117	20240213	181200	154040819	1969	1969	1969	1969	0
118	20240213	181100	154040819	1969	1969	1969	1969	0
119	20240213	181000	154040819	1969	1969	1969	1969	0
120	20240213	180900	154040819	1969	1969	1969	1969	0
121	20240213	180800	154040819	1969	1969	1969	1969	0
122	20240213	180700	154040819	1969	1969	1969	1969	4312
123	20240213	180600	154040819	1969	1969	1969	1969	0
124	20240213	180500	154040819	1969	1969	1969	1969	0
125	20240213	180400	154040819	1969	1969	1969	1969	0
126	20240213	180300	154040819	1969	1969	1969	1969	0
127	20240213	180200	154040819	1969	1969	1969	1969	0
128	20240213	180100	154040819	1969	1969	1969	1969	0
129	20240213	180000	154040819	1969	1969	1969	1969	0
130	20240213	175900	154040819	1969	1969	1969	1969	0
131	20240213	175800	154040819	1969	1969	1969	1969	0
132	20240213	175700	154040819	1969	1969	1969	1969	0
133	20240213	175600	154040819	1969	1969	1969	1969	0
134	20240213	175500	154040819	1969	1969	1969	1969	0
135	20240213	175400	154040819	1969	1969	1969	1969	0
136	20240213	175300	154040819	1969	1969	1969	1969	0
137	20240213	175200	154040819	1969	1969	1969	1969	0
138	20240213	175100	154040819	1969	1969	1969	1969	0
139	20240213	175000	154040819	1969	1969	1969	1969	0
140	20240213	174900	154040819	1969	1969	1969	1969	0
141	20240213	174800	154040819	1969	1969	1969	1969	0
142	20240213	174700	154040819	1969	1969	1969	1969	0
143	20240213	174600	154040819	1969	1969	1969	1969	0
144	20240213	174500	154040819	1969	1969	1969	1969	0
145	20240213	174400	154040819	1969	1969	1969	1969	0
146	20240213	174300	154040819	1969	1969	1969	1969	0
147	20240213	174200	154040819	1969	1969	1969	1969	0
148	20240213	174100	154040819	1969	1969	1969	1969	0
149	20240213	174000	154040819	1969	1969	1969	1969	0
150	20240213	173900	154040819	1969	1969	1969	1969	0
151	20240213	173800	154040819	1969	1969	1969	1969	0
152	20240213	173700	154040819	1969	1969	1969	1969	4312
153	20240213	173600	154040819	1969	1969	1969	1969	0
154	20240213	173500	154040819	1969	1969	1969	1969	0
155	20240213	173400	154040819	1969	1969	1969	1969	0
156	20240213	173300	154040819	1969	1969	1969	1969	0
157	20240213	173200	154040819	1969	1969	1969	1969	0
158	20240213	173100	154040819	1969	1969	1969	1969	0
159	20240213	173000	154040819	1969	1969	1969	1969	0
160	20240213	172900	154040819	1969	1969	1969	1969	0
161	20240213	172800	154040819	1969	1969	1969	1969	0
162	20240213	172700	154040819	1969	1969	1969	1969	0
163	20240213	172600	154040819	1969	1969	1969	1969	0
164	20240213	172500	154040819	1969	1969	1969	1969	0
165	20240213	172400	154040819	1969	1969	1969	1969	0
166	20240213	172300	154040819	1969	1969	1969	1969	0
167	20240213	172200	154040819	1969	1969	1969	1969	0
168	20240213	172100	154040819	1969	1969	1969	1969	0
169	20240213	172000	154040819	1969	1969	1969	1969	0
170	20240213	171900	154040819	1969	1969	1969	1969	0
171	20240213	171800	154040819	1969	1969	1969	1969	0
172	20240213	171700	154040819	1969	1969	1969	1969	0
173	20240213	171600	154040819	1969	1969	1969	1969	0
174	20240213	171500	154040819	1969	1969	1969	1969	0
175	20240213	171400	154040819	1969	1969	1969	1969	0
176	20240213	171300	154040819	1969	1969	1969	1969	0
177	20240213	171200	154040819	1969	1969	1969	1969	0
178	20240213	171100	154040819	1969	1969	1969	1969	0
179	20240213	171000	154040819	1969	1969	1969	1969	0
180	20240213	170900	154040819	1969	1969	1969	1969	0
181	20240213	170800	154040819	1969	1969	1969	1969	0
182	20240213	170700	154040819	1969	1969	1969	1969	4312
183	20240213	170600	154040819	1969	1969	1969	1969	0
184	20240213	170500	154040819	1969	1969	1969	1969	0
185	20240213	170400	154040819	1969	1969	1969	1969	0
186	20240213	170300	154040819	1969	1969	1969	1969	0
187	20240213	170200	154040819	1969	1969	1969	1969	0
188	20240213	170100	154040819	1969	1969	1969	1969	0
189	20240213	170000	154040819	1969	1969	1969	1969	0
190	20240213	165900	154040819	1969	1969	1969	1969	0
191	20240213	165800	154040819	1969	1969	1969	1969	0
192	20240213	165700	154040819	1969	1969	1969	1969	0
193	20240213	165600	154040819	1969	1969	1969	1969	0
194	20240213	165500	154040819	1969	1969	1969	1969	0
195	20240213	165400	154040819	1969	1969	1969	1969	0
196	20240213	165300	154040819	1969	1969	1969	1969	0
197	20240213	165200	154040819	1969	1969	1969	1969	0
198	20240213	165100	154040819	1969	1969	1969	1969	0
199	20240213	165000	154040819	1969	1969	1969	1969	0
200	20240213	164900	154040819	1969	1969	1969	1969	0
201	20240213	164800	154040819	1969	1969	1969	1969	0
202	20240213	164700	154040819	1969	1969	1969	1969	0
203	20240213	164600	154040819	1969	1969	1969	1969	0
204	20240213	164500	154040819	1969	1969	1969	1969	0
205	20240213	164400	154040819	1969	1969	1969	1969	0
206	20240213	164300	154040819	1969	1969	1969	1969	0
207	20240213	164200	154040819	1969	1969	1969	1969	0
208	20240213	164100	154040819	1969	1969	1969	1969	0
209	20240213	164000	154040819	1969	1969	1969	1969	0
210	20240213	163900	154040819	1969	1969	1969	1969	0
211	20240213	163800	154040819	1969	1969	1969	1969	0
212	20240213	163700	154040819	1969	1969	1969	1969	4312
213	20240213	163600	154040819	1969	1969	1969	1969	0
214	20240213	163500	154040819	1969	1969	1969	1969	0
215	20240213	163400	154040819	1969	1969	1969	1969	0
216	20240213	163300	154040819	1969	1969	1969	1969	0
217	20240213	163200	154040819	1969	1969	1969	1969	0
218	20240213	163100	154040819	1969	1969	1969	1969	0
219	20240213	163000	154040819	1969	1969	1969	1969	0
220	20240213	162900	154040819	1969	1969	1969	1969	0
221	20240213	162800	154040819	1969	1969	1969	1969	0
222	20240213	162700	154040819	1969	1969	1969	1969	0
223	20240213	162600	154040819	1969	1969	1969	1969	0
224	20240213	162500	154040819	1969	1969	1969	1969	0
225	20240213	162400	154040819	1969	1969	1969	1969	0
226	20240213	162300	154040819	1969	1969	1969	1969	0
227	20240213	162200	154040819	1969	1969	1969	1969	0
228	20240213	162100	154040819	1969	1969	1969	1969	0
229	20240213	162000	154040819	1969	1969	1969	1969	0
230	20240213	161900	154040819	1969	1969	1969	1969	0
231	20240213	161800	154040819	1969	1969	1969	1969	0
232	20240213	161700	154040819	1969	1969	1969	1969	0
233	20240213	161600	154040819	1969	1969	1969	1969	0
234	20240213	161500	154040819	1969	1969	1969	1969	0
235	20240213	161400	154040819	1969	1969	1969	1969	0
236	20240213	161300	154040819	1969	1969	1969	1969	0
237	20240213	161200	154040819	1969	1969	1969	1969	0
238	20240213	161100	154040819	1969	1969	1969	1969	0
239	20240213	161000	154040819	1969	1969	1969	1969	0
240	20240213	160900	154040819	1969	1969	1969	1969	0
241	20240213	160800	154040819	1969	1969	1969	1969	0
242	20240213	160700	154040819	1969	1969	1969	1969	4312
243	20240213	160600	154040819	1969	1969	1969	1969	0
244	20240213	160500	154040819	1969	1969	1969	1969	0
245	20240213	160400	154040819	1969	1969	1969	1969	0
246	20240213	160300	154040819	1969	1969	1969	1969	0
247	20240213	160200	154040819	1969	1969	1969	1969	0
248	20240213	160100	154040819	1969	1969	1969	1969	0
249	20240213	160000	154040819	1969	1969	1969	1969	0
250	20240213	155900	154040819	1969	1969	1969	1969	0
251	20240213	155800	154040819	1969	1969	1969	1969	0
252	20240213	155700	154040819	1969	1969	1969	1969	0
253	20240213	155600	154040819	1969	1969	1969	1969	0
254	20240213	155500	154040819	1969	1969	1969	1969	0
255	20240213	155400	154040819	1969	1969	1969	1969	0
256	20240213	155300	154040819	1969	1969	1969	1969	0
257	20240213	155200	154040819	1969	1969	1969	1969	0
258	20240213	155100	154040819	1969	1969	1969	1969	0
259	20240213	155000	154040819	1969	1969	1969	1969	0
260	20240213	154900	154040819	1969	1969	1969	1969	0
261	20240213	154800	154040819	1969	1969	1969	1969	0
262	20240213	154700	154040819	1969	1969	1969	1969	0
263	20240213	154600	154040819	1969	1969	1969	1969	0
264	20240213	154500	154040819	1969	1969	1969	1969	0
265	20240213	154400	154040819	1969	1969	1969	1969	0
266	20240213	154300	154040819	1969	1969	1969	1969	0
267	20240213	154200	154040819	1969	1969	1969	1969	0
268	20240213	154100	154040819	1969	1969	1969	1969	0
269	20240213	154000	154040819	1969	1969	1969	1969	0
270	20240213	153900	154040819	1969	1969	1969	1969	0
271	20240213	153800	154040819	1969	1969	1969	1969	0
272	20240213	153700	154040819	1969	1969	1969	1969	4312
273	20240213	153600	154040819	1969	1969	1969	1969	0
274	20240213	153500	154040819	1969	1969	1969	1969	0
275	20240213	153400	154040819	1969	1969	1969	1969	0
276	20240213	153300	154040819	1969	1969	1969	1969	0
277	20240213	153200	154040819	1969	1969	1969	1969	0
278	20240213	153100	154040819	1969	1969	1969	1969	0
279	20240213	153000	154040819	1969	1969	1969	1969	4312
280	20240213	152900	145550491	1979	1979	1979	1979	0
281	20240213	152800	145550491	1979	1979	1979	1979	0
282	20240213	152700	145550491	1979	1979	1979	1979	0
283	20240213	152600	145550491	1979	1979	1979	1979	0
284	20240213	152500	145550491	1979	1979	1979	1979	0
285	20240213	152400	145550491	1979	1979	1979	1979	0
286	20240213	152300	145550491	1979	1979	1979	1979	0
287	20240213	152200	145550491	1979	1979	1979	1979	0
288	20240213	152100	145550491	1979	1979	1979	1979	0
289	20240213	152000	145550491	1979	1979	1979	1979	0
290	20240213	151900	145550491	1979	1979	1979	1979	0
291	20240213	151800	145550491	1979	1979	1979	1975	687
292	20240213	151700	144191318	1978	1978	1978	1978	369
293	20240213	151600	143461436	1978	1978	1978	1978	0
294	20240213	151500	143461436	1978	1978	1978	1978	0
295	20240213	151400	143461436	1978	1978	1978	1978	1
296	20240213	151300	143459458	1975	1975	1975	1975	0
297	20240213	151200	143459458	1975	1978	1978	1975	40
298	20240213	151100	143380398	1978	1978	1978	1978	0
299	20240213	151000	143380398	1978	1978	1978	1978	0
300	20240213	150900	143380398	1978	1978	1978	1978	1
301	20240213	150800	143378420	1977	1977	1977	1977	508
302	20240213	150700	142374104	1977	1978	1978	1972	15
303	20240213	150600	142344495	1971	1972	1972	1971	1190
304	20240213	150500	139998647	1972	1972	1972	1972	18
305	20240213	150400	139963151	1979	1979	1979	1979	18
306	20240213	150300	139927529	1979	1979	1979	1979	0
307	20240213	150200	139927529	1979	1979	1979	1979	0
308	20240213	150100	139927529	1979	1979	1979	1979	0
309	20240213	150000	139927529	1979	1979	1979	1979	0
310	20240213	145900	139927529	1979	1979	1979	1979	0
311	20240213	145800	139927529	1979	1979	1979	1979	0
312	20240213	145700	139927529	1979	1979	1979	1979	0
313	20240213	145600	139927529	1979	1979	1979	1979	0
314	20240213	145500	139927529	1979	1979	1979	1979	0
315	20240213	145400	139927529	1979	1979	1979	1979	0
316	20240213	145300	139927529	1979	1979	1979	1979	1
317	20240213	145200	139925550	1970	1970	1970	1970	0
318	20240213	145100	139925550	1970	1970	1970	1970	1
319	20240213	145000	139923580	1979	1979	1979	1979	0
320	20240213	144900	139923580	1979	1979	1979	1979	0
321	20240213	144800	139923580	1979	1979	1979	1979	0
322	20240213	144700	139923580	1979	1980	1980	1979	4
323	20240213	144600	139915662	1980	1980	1980	1980	0
324	20240213	144500	139915662	1980	1980	1980	1980	1
325	20240213	144400	139913682	1970	1970	1970	1970	0
326	20240213	144300	139913682	1970	1970	1970	1970	75
327	20240213	144200	139765932	1970	1970	1970	1970	3
328	20240213	144100	139760022	1969	1970	1970	1969	287
329	20240213	144000	139194879	1972	1972	1972	1972	0
330	20240213	143900	139194879	1972	1972	1972	1972	1
331	20240213	143800	139192907	1970	1970	1970	1970	0
332	20240213	143700	139192907	1970	1970	1970	1970	0
333	20240213	143600	139192907	1970	1970	1970	1970	1
334	20240213	143500	139190937	1969	1969	1969	1969	474
335	20240213	143400	138257631	1970	1972	1972	1970	7589
336	20240213	143300	123305071	1972	1972	1972	1972	0
337	20240213	143200	123305071	1972	1972	1972	1972	0
338	20240213	143100	123305071	1972	1972	1972	1972	383
339	20240213	143000	122549795	1973	1980	1980	1973	2222
340	20240213	142900	118160981	1975	1975	1975	1975	1
341	20240213	142800	118159006	1980	1980	1980	1980	1
342	20240213	142700	118157026	1975	1975	1975	1975	0
343	20240213	142600	118157026	1975	1975	1975	1975	0
344	20240213	142500	118157026	1975	1975	1975	1975	1
345	20240213	142400	118155051	1980	1980	1980	1980	0
346	20240213	142300	118155051	1980	1980	1980	1980	1
347	20240213	142200	118153071	1975	1975	1975	1975	0
348	20240213	142100	118153071	1975	1975	1975	1975	13
349	20240213	142000	118127396	1976	1976	1976	1976	0
350	20240213	141900	118127396	1976	1977	1977	1976	1152
351	20240213	141800	115850402	1976	1976	1976	1976	0
352	20240213	141700	115850402	1976	1976	1976	1976	0
353	20240213	141600	115850402	1976	1976	1976	1976	0
354	20240213	141500	115850402	1976	1976	1976	1976	0
355	20240213	141400	115850402	1976	1976	1976	1976	0
356	20240213	141300	115850402	1976	1976	1976	1976	0
357	20240213	141200	115850402	1976	1976	1976	1976	0
358	20240213	141100	115850402	1976	1979	1979	1976	11
359	20240213	141000	115828636	1979	1979	1979	1979	0
360	20240213	140900	115828636	1979	1979	1979	1979	0
361	20240213	140800	115828636	1979	1979	1979	1979	0
362	20240213	140700	115828636	1979	1979	1979	1979	1
363	20240213	140600	115826657	1980	1980	1980	1980	0
364	20240213	140500	115826657	1980	1980	1980	1980	0
365	20240213	140400	115826657	1980	1980	1980	1980	1
366	20240213	140300	115824677	1979	1979	1979	1979	0
367	20240213	140200	115824677	1979	1979	1979	1979	0
368	20240213	140100	115824677	1979	1979	1979	1979	1
369	20240213	140000	115822698	1975	1975	1975	1975	30
370	20240213	135900	115763448	1979	1979	1979	1979	0
371	20240213	135800	115763448	1979	1976	1979	1976	220
372	20240213	135700	115328725	1976	1976	1976	1976	5
373	20240213	135600	115318845	1980	1980	1980	1980	1
374	20240213	135500	115316865	1976	1976	1976	1976	13
375	20240213	135400	115291177	1976	1976	1976	1976	10
376	20240213	135300	115271417	1980	1980	1980	1980	0
377	20240213	135200	115271417	1980	1980	1980	1980	0
378	20240213	135100	115271417	1980	1980	1980	1980	0
379	20240213	135000	115271417	1980	1980	1980	1980	0
380	20240213	134900	115271417	1980	1980	1980	1980	0
381	20240213	134800	115271417	1980	1980	1980	1980	0
382	20240213	134700	115271417	1980	1980	1980	1980	0
383	20240213	134600	115271417	1980	1980	1980	1980	0
384	20240213	134500	115271417	1980	1980	1980	1980	1
385	20240213	134400	115269437	1985	1985	1985	1985	0
386	20240213	134300	115269437	1985	1985	1985	1985	0
387	20240213	134200	115269437	1985	1985	1985	1985	0
388	20240213	134100	115269437	1985	1985	1985	1985	0
389	20240213	134000	115269437	1985	1985	1985	1985	0
390	20240213	133900	115269437	1985	1985	1985	1985	0
391	20240213	133800	115269437	1985	1985	1985	1985	0
392	20240213	133700	115269437	1985	1985	1985	1985	0
393	20240213	133600	115269437	1985	1985	1985	1985	0
394	20240213	133500	115269437	1985	1985	1985	1985	0
395	20240213	133400	115269437	1985	1985	1985	1985	0
396	20240213	133300	115269437	1985	1985	1985	1985	0
397	20240213	133200	115269437	1985	1985	1985	1985	0
398	20240213	133100	115269437	1985	1985	1985	1985	0
399	20240213	133000	115269437	1985	1985	1985	1985	0
400	20240213	132900	115269437	1985	1985	1985	1985	0
401	20240213	132800	115269437	1985	1985	1985	1985	0
402	20240213	132700	115269437	1985	1985	1985	1985	0
403	20240213	132600	115269437	1985	1985	1985	1985	0
404	20240213	132500	115269437	1985	1985	1985	1985	0
405	20240213	132400	115269437	1985	1985	1985	1985	0
406	20240213	132300	115269437	1985	1985	1985	1985	0
407	20240213	132200	115269437	1985	1985	1985	1985	0
408	20240213	132100	115269437	1985	1985	1985	1985	0
409	20240213	132000	115269437	1985	1985	1985	1985	0
410	20240213	131900	115269437	1985	1985	1985	1985	710
411	20240213	131800	113860087	1985	1985	1985	1985	0
412	20240213	131700	113860087	1985	1985	1985	1985	0
413	20240213	131600	113860087	1985	1985	1985	1985	0
414	20240213	131500	113860087	1985	1985	1985	1985	0
415	20240213	131400	113860087	1985	1985	1985	1985	0
416	20240213	131300	113860087	1985	1985	1985	1985	0
417	20240213	131200	113860087	1985	1985	1985	1985	0
418	20240213	131100	113860087	1985	1985	1985	1985	0
419	20240213	131000	113860087	1985	1985	1985	1985	0
420	20240213	130900	113860087	1985	1985	1985	1985	0
421	20240213	130800	113860087	1985	1985	1985	1985	0
422	20240213	130700	113860087	1985	1985	1985	1985	0
423	20240213	130600	113860087	1985	1985	1985	1985	0
424	20240213	130500	113860087	1985	1985	1985	1985	0
425	20240213	130400	113860087	1985	1985	1985	1985	0
426	20240213	130300	113860087	1985	1985	1985	1985	0
427	20240213	130200	113860087	1985	1985	1985	1985	1
428	20240213	130100	113858102	1984	1984	1984	1984	0
429	20240213	130000	113858102	1984	1984	1984	1984	0
430	20240213	125900	113858102	1984	1984	1984	1984	0
431	20240213	125800	113858102	1984	1984	1984	1984	0
432	20240213	125700	113858102	1984	1984	1984	1984	0
433	20240213	125600	113858102	1984	1984	1984	1984	0
434	20240213	125500	113858102	1984	1984	1984	1984	1
435	20240213	125400	113856118	1985	1985	1985	1985	300
436	20240213	125300	113260618	1985	1985	1985	1985	0
437	20240213	125200	113260618	1985	1985	1985	1985	3
438	20240213	125100	113254663	1985	1983	1985	1983	102
439	20240213	125000	113052381	1973	1973	1973	1973	4
440	20240213	124900	113044489	1983	1983	1983	1983	0
441	20240213	124800	113044489	1983	1983	1983	1983	0
442	20240213	124700	113044489	1983	1983	1983	1983	0
443	20240213	124600	113044489	1983	1983	1983	1983	0
444	20240213	124500	113044489	1983	1983	1983	1983	0
445	20240213	124400	113044489	1983	1983	1983	1983	0
446	20240213	124300	113044489	1983	1983	1983	1983	50
447	20240213	124200	112945339	1983	1983	1983	1983	1
448	20240213	124100	112943356	1972	1973	1973	1972	500
449	20240213	124000	111957320	1972	1972	1972	1972	0
450	20240213	123900	111957320	1972	1972	1972	1972	0
451	20240213	123800	111957320	1972	1972	1972	1972	0
452	20240213	123700	111957320	1972	1972	1972	1972	0
453	20240213	123600	111957320	1972	1972	1972	1972	0
454	20240213	123500	111957320	1972	1972	1972	1972	0
455	20240213	123400	111957320	1972	1977	1977	1972	602
456	20240213	123300	110769664	1978	1978	1978	1978	4
457	20240213	123200	110761752	1978	1979	1979	1978	8
458	20240213	123100	110745923	1984	1984	1984	1984	1
459	20240213	123000	110743939	1973	1973	1973	1973	0
460	20240213	122900	110743939	1973	1973	1973	1973	0
461	20240213	122800	110743939	1973	1973	1973	1973	0
462	20240213	122700	110743939	1973	1973	1973	1973	0
463	20240213	122600	110743939	1973	1973	1973	1973	0
464	20240213	122500	110743939	1973	1973	1973	1973	0
465	20240213	122400	110743939	1973	1973	1973	1973	0
466	20240213	122300	110743939	1973	1975	1975	1973	1100
467	20240213	122200	108573124	1974	1976	1976	1974	177
468	20240213	122100	108223666	1974	1974	1974	1974	0
469	20240213	122000	108223666	1974	1979	1979	1974	600
470	20240213	121900	107038703	1986	1986	1986	1986	0
471	20240213	121800	107038703	1986	1986	1986	1986	0
472	20240213	121700	107038703	1986	1986	1986	1986	0
473	20240213	121600	107038703	1986	1986	1986	1986	0
474	20240213	121500	107038703	1986	1986	1986	1986	0
475	20240213	121400	107038703	1986	1986	1986	1986	0
476	20240213	121300	107038703	1986	1986	1986	1986	0
477	20240213	121200	107038703	1986	1986	1986	1986	0
478	20240213	121100	107038703	1986	1986	1986	1986	0
479	20240213	121000	107038703	1986	1986	1986	1986	0
480	20240213	120900	107038703	1986	1986	1986	1986	0
481	20240213	120800	107038703	1986	1986	1986	1986	0
482	20240213	120700	107038703	1986	1986	1986	1986	0
483	20240213	120600	107038703	1986	1986	1986	1986	0
484	20240213	120500	107038703	1986	1986	1986	1986	0
485	20240213	120400	107038703	1986	1986	1986	1986	0
486	20240213	120300	107038703	1986	1986	1986	1986	0
487	20240213	120200	107038703	1986	1986	1986	1986	0
488	20240213	120100	107038703	1986	1986	1986	1986	0
489	20240213	120000	107038703	1986	1986	1986	1986	0
490	20240213	115900	107038703	1986	1986	1986	1986	0
491	20240213	115800	107038703	1986	1986	1986	1986	0
492	20240213	115700	107038703	1986	1986	1986	1986	0
493	20240213	115600	107038703	1986	1986	1986	1986	0
494	20240213	115500	107038703	1986	1986	1986	1986	0
495	20240213	115400	107038703	1986	1986	1986	1986	0
496	20240213	115300	107038703	1986	1986	1986	1986	0
497	20240213	115200	107038703	1986	1986	1986	1986	0
498	20240213	115100	107038703	1986	1986	1986	1986	0
499	20240213	115000	107038703	1986	1986	1986	1986	0
500	20240213	114900	107038703	1986	1986	1986	1986	0
501	20240213	114800	107038703	1986	1986	1986	1986	0
502	20240213	114700	107038703	1986	1986	1986	1986	0
503	20240213	114600	107038703	1986	1986	1986	1986	0
504	20240213	114500	107038703	1986	1986	1986	1986	0
505	20240213	114400	107038703	1986	1983	1986	1983	400
506	20240213	114300	106244523	1983	1983	1983	1983	600
507	20240213	114200	105054723	1983	1983	1983	1983	0
508	20240213	114100	105054723	1983	1983	1983	1983	0
509	20240213	114000	105054723	1983	1983	1983	1983	0
510	20240213	113900	105054723	1983	1983	1983	1983	0
511	20240213	113800	105054723	1983	1983	1983	1983	0
512	20240213	113700	105054723	1983	1983	1983	1983	200
513	20240213	113600	104658123	1983	1980	1983	1980	300
514	20240213	113500	104063667	1982	1982	1982	1982	0
515	20240213	113400	104063667	1982	1982	1982	1982	0
516	20240213	113300	104063667	1982	1982	1982	1982	0
517	20240213	113200	104063667	1982	1982	1982	1982	0
518	20240213	113100	104063667	1982	1982	1982	1982	0
519	20240213	113000	104063667	1982	1982	1982	1982	0
520	20240213	112900	104063667	1982	1982	1982	1982	0
521	20240213	112800	104063667	1982	1982	1982	1982	0
522	20240213	112700	104063667	1982	1982	1982	1982	0
523	20240213	112600	104063667	1982	1982	1982	1982	0
524	20240213	112500	104063667	1982	1982	1982	1982	0
525	20240213	112400	104063667	1982	1982	1982	1982	0
526	20240213	112300	104063667	1982	1982	1982	1982	0
527	20240213	112200	104063667	1982	1982	1982	1982	0
528	20240213	112100	104063667	1982	1982	1982	1982	0
529	20240213	112000	104063667	1982	1982	1982	1982	0
530	20240213	111900	104063667	1982	1982	1982	1982	0
531	20240213	111800	104063667	1982	1982	1982	1982	219
532	20240213	111700	103629609	1982	1982	1982	1982	0
533	20240213	111600	103629609	1982	1982	1982	1982	0
534	20240213	111500	103629609	1982	1982	1982	1982	0
535	20240213	111400	103629609	1982	1982	1982	1982	0
536	20240213	111300	103629609	1982	1982	1982	1982	0
537	20240213	111200	103629609	1982	1982	1982	1982	0
538	20240213	111100	103629609	1982	1982	1982	1982	0
539	20240213	111000	103629609	1982	1982	1982	1982	0
540	20240213	110900	103629609	1982	1982	1982	1982	0
541	20240213	110800	103629609	1982	1982	1982	1982	1
542	20240213	110700	103627627	1972	1972	1972	1972	0
543	20240213	110600	103627627	1972	1972	1972	1972	1
544	20240213	110500	103625655	1981	1981	1981	1981	0
545	20240213	110400	103625655	1981	1981	1981	1981	3
546	20240213	110300	103619712	1981	1981	1981	1981	0
547	20240213	110200	103619712	1981	1981	1981	1981	0
548	20240213	110100	103619712	1981	1981	1981	1981	0
549	20240213	110000	103619712	1981	1981	1981	1981	0
550	20240213	105900	103619712	1981	1974	1981	1972	23
551	20240213	105800	103574308	1975	1975	1975	1975	79
552	20240213	105700	103418283	1975	1976	1976	1975	200
553	20240213	105600	103023273	1985	1984	1985	1984	350
554	20240213	105500	102328739	1984	1984	1984	1984	0
555	20240213	105400	102328739	1984	1984	1984	1984	3
556	20240213	105300	102322787	1991	1991	1991	1991	0
557	20240213	105200	102322787	1991	1991	1991	1991	0
558	20240213	105100	102322787	1991	1991	1991	1991	48
559	20240213	105000	102227219	1975	1986	1986	1975	4000
560	20240213	104900	94308930	1995	1994	1995	1994	52
561	20240213	104800	94205199	1995	1995	1995	1995	0
562	20240213	104700	94205199	1995	1992	1995	1991	18
563	20240213	104600	94169339	1995	1993	1995	1993	100
564	20240213	104500	93969991	1987	1987	1987	1987	331
565	20240213	104400	93312294	1988	1988	1988	1988	0
566	20240213	104300	93312294	1988	1994	1994	1988	52
567	20240213	104200	93208666	1994	1994	1994	1994	1
568	20240213	104100	93206672	1995	1995	1995	1995	0
569	20240213	104000	93206672	1995	1995	1995	1995	0
570	20240213	103900	93206672	1995	1995	1995	1995	0
571	20240213	103800	93206672	1995	1995	1995	1995	0
572	20240213	103700	93206672	1995	1995	1995	1995	0
573	20240213	103600	93206672	1995	1995	1995	1995	0
574	20240213	103500	93206672	1995	1995	1995	1995	0
575	20240213	103400	93206672	1995	1995	1995	1995	0
576	20240213	103300	93206672	1995	1995	1995	1995	15
577	20240213	103200	93176747	1995	1995	1995	1995	0
578	20240213	103100	93176747	1995	1995	1995	1995	0
579	20240213	103000	93176747	1995	1995	1995	1995	3
580	20240213	102900	93170762	1996	1996	1996	1996	0
581	20240213	102800	93170762	1996	1996	1996	1996	0
582	20240213	102700	93170762	1996	1996	1996	1996	0
583	20240213	102600	93170762	1996	1993	1996	1993	52
584	20240213	102500	93067073	1986	1986	1986	1986	0
585	20240213	102400	93067073	1986	1986	1986	1986	0
586	20240213	102300	93067073	1986	1986	1986	1986	0
587	20240213	102200	93067073	1986	1986	1986	1986	0
588	20240213	102100	93067073	1986	1986	1986	1986	165
589	20240213	102000	92739383	1996	1996	1996	1996	22
590	20240213	101900	92695471	1996	1996	1996	1996	37
591	20240213	101800	92621619	1996	1996	1996	1996	0
592	20240213	101700	92621619	1996	1996	1996	1996	300
593	20240213	101600	92022819	1996	1996	1996	1996	2
594	20240213	101500	92018827	1995	1985	1995	1985	46
595	20240213	101400	91927227	1985	1985	1985	1985	671
596	20240213	101300	90595292	1983	1983	1983	1983	0
597	20240213	101200	90595292	1983	1983	1983	1983	1550
598	20240213	101100	87521642	1981	1982	1982	1981	9
599	20240213	101000	87503811	1980	1982	1982	1980	57
600	20240213	100900	87390942	1976	1976	1976	1976	191
601	20240213	100800	87013526	1982	1982	1982	1982	0
602	20240213	100700	87013526	1982	1982	1982	1982	1
603	20240213	100600	87011544	1982	1982	1983	1976	1501
604	20240213	100500	84040248	1982	1983	1983	1982	106
605	20240213	100400	83830051	1983	1983	1983	1983	20
606	20240213	100300	83790391	1983	1983	1983	1983	9
607	20240213	100200	83772544	1983	1983	1983	1983	9
608	20240213	100100	83754697	1983	1984	1984	1983	247
609	20240213	100000	83264668	1983	1983	1983	1983	0
610	20240213	095900	83264668	1983	1983	1983	1983	156
611	20240213	095800	82955320	1983	1983	1983	1983	700
612	20240213	095700	81567220	1983	1982	1983	1982	187
613	20240213	095600	81196400	1980	1979	1980	1979	16
614	20240213	095500	81164726	1976	1976	1976	1976	12
615	20240213	095400	81141014	1976	1976	1976	1976	53
616	20240213	095300	81036286	1976	1976	1976	1976	1
617	20240213	095200	81034310	1976	1970	1976	1970	1457
618	20240213	095100	78162149	1965	1965	1965	1965	0
619	20240213	095000	78162149	1965	1965	1965	1965	25
620	20240213	094900	78113024	1970	1970	1970	1970	0
621	20240213	094800	78113024	1970	1965	1970	1965	505
622	20240213	094700	77120674	1963	1963	1963	1963	0
623	20240213	094600	77120674	1963	1963	1963	1963	0
624	20240213	094500	77120674	1963	1963	1963	1963	0
625	20240213	094400	77120674	1963	1963	1963	1963	0
626	20240213	094300	77120674	1963	1964	1964	1963	195
627	20240213	094200	76737722	1972	1977	1977	1964	4711
628	20240213	094100	67456983	1977	1977	1977	1977	441
629	20240213	094000	66585126	1977	1978	1978	1977	1505
630	20240213	093900	63608241	1984	1984	1984	1984	0
631	20240213	093800	63608241	1984	1984	1984	1984	0
632	20240213	093700	63608241	1984	1984	1984	1984	0
633	20240213	093600	63608241	1984	1984	1984	1984	6
634	20240213	093500	63596337	1985	1985	1985	1985	0
635	20240213	093400	63596337	1985	1982	1985	1982	200
636	20240213	093300	63199741	1986	1986	1986	1986	0
637	20240213	093200	63199741	1986	1986	1986	1986	0
638	20240213	093100	63199741	1986	1986	1986	1986	0
639	20240213	093000	63199741	1986	1986	1986	1986	0
640	20240213	092900	63199741	1986	1986	1986	1986	0
641	20240213	092800	63199741	1986	1988	1988	1986	484
642	20240213	092700	62238457	1990	1990	1990	1990	1
643	20240213	092600	62236467	1986	1986	1986	1986	11
644	20240213	092500	62214621	1986	1986	1986	1986	0
645	20240213	092400	62214621	1986	1986	1986	1986	0
646	20240213	092300	62214621	1986	1986	1986	1986	0
647	20240213	092200	62214621	1986	1986	1986	1986	0
648	20240213	092100	62214621	1986	1986	1986	1986	1
649	20240213	092000	62212635	1986	1986	1986	1986	3
650	20240213	091900	62206677	1986	1986	1986	1986	31
651	20240213	091800	62145111	1986	1986	1986	1986	73
652	20240213	091700	62000133	1986	1986	1986	1986	1
653	20240213	091600	61998147	1986	1986	1986	1986	47
654	20240213	091500	61904805	1986	1986	1986	1986	1
655	20240213	091400	61902819	1986	1986	1986	1986	89
656	20240213	091300	61726065	1986	1986	1986	1986	25
657	20240213	091200	61676415	1986	1986	1986	1986	0
658	20240213	091100	61676415	1986	1985	1986	1983	425
659	20240213	091000	60833125	1983	1983	1983	1983	8
660	20240213	090900	60817261	1971	1971	1971	1971	0
661	20240213	090800	60817261	1971	1971	1971	1971	0
662	20240213	090700	60817261	1971	1971	1971	1971	0
663	20240213	090600	60817261	1971	1971	1971	1971	0
664	20240213	090500	60817261	1971	1970	1971	1970	77
665	20240213	090400	60665564	1970	1966	1997	1966	939
666	20240213	090300	58817461	1990	1970	2000	1965	24811
667	20240213	090200	9679535	1957	1957	1957	1957	0
668	20240213	090100	9679535	1957	1973	1973	1957	86
669	20240213	090000	9510209	1962	1974	1981	1962	4826