KissMeData/088790/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195500	135616424	1976	1976	1976	1976	354
3	20240215	195400	135616424	1976	1976	1976	1976	0
4	20240215	195300	135616424	1976	1976	1976	1976	0
5	20240215	195200	135616424	1976	1976	1976	1976	0
6	20240215	195100	135616424	1976	1976	1976	1976	0
7	20240215	195000	135616424	1976	1976	1976	1976	0
8	20240215	194900	135616424	1976	1976	1976	1976	0
9	20240215	194800	135616424	1976	1976	1976	1976	0
10	20240215	194700	135616424	1976	1976	1976	1976	0
11	20240215	194600	135616424	1976	1976	1976	1976	0
12	20240215	194500	135616424	1976	1976	1976	1976	0
13	20240215	194400	135616424	1976	1976	1976	1976	0
14	20240215	194300	135616424	1976	1976	1976	1976	0
15	20240215	194200	135616424	1976	1976	1976	1976	0
16	20240215	194100	135616424	1976	1976	1976	1976	0
17	20240215	194000	135616424	1976	1976	1976	1976	0
18	20240215	193900	135616424	1976	1976	1976	1976	0
19	20240215	193800	135616424	1976	1976	1976	1976	0
20	20240215	193700	135616424	1976	1976	1976	1976	0
21	20240215	193600	135616424	1976	1976	1976	1976	0
22	20240215	193500	135616424	1976	1976	1976	1976	0
23	20240215	193400	135616424	1976	1976	1976	1976	0
24	20240215	193300	135616424	1976	1976	1976	1976	0
25	20240215	193200	135616424	1976	1976	1976	1976	0
26	20240215	193100	135616424	1976	1976	1976	1976	0
27	20240215	193000	135616424	1976	1976	1976	1976	0
28	20240215	192900	135616424	1976	1976	1976	1976	0
29	20240215	192800	135616424	1976	1976	1976	1976	0
30	20240215	192700	135616424	1976	1976	1976	1976	0
31	20240215	192600	135616424	1976	1976	1976	1976	0
32	20240215	192500	135616424	1976	1976	1976	1976	354
33	20240215	192400	135616424	1976	1976	1976	1976	0
34	20240215	192300	135616424	1976	1976	1976	1976	0
35	20240215	192200	135616424	1976	1976	1976	1976	0
36	20240215	192100	135616424	1976	1976	1976	1976	0
37	20240215	192000	135616424	1976	1976	1976	1976	0
38	20240215	191900	135616424	1976	1976	1976	1976	0
39	20240215	191800	135616424	1976	1976	1976	1976	0
40	20240215	191700	135616424	1976	1976	1976	1976	0
41	20240215	191600	135616424	1976	1976	1976	1976	0
42	20240215	191500	135616424	1976	1976	1976	1976	0
43	20240215	191400	135616424	1976	1976	1976	1976	0
44	20240215	191300	135616424	1976	1976	1976	1976	0
45	20240215	191200	135616424	1976	1976	1976	1976	0
46	20240215	191100	135616424	1976	1976	1976	1976	0
47	20240215	191000	135616424	1976	1976	1976	1976	0
48	20240215	190900	135616424	1976	1976	1976	1976	0
49	20240215	190800	135616424	1976	1976	1976	1976	0
50	20240215	190700	135616424	1976	1976	1976	1976	0
51	20240215	190600	135616424	1976	1976	1976	1976	0
52	20240215	190500	135616424	1976	1976	1976	1976	0
53	20240215	190400	135616424	1976	1976	1976	1976	0
54	20240215	190300	135616424	1976	1976	1976	1976	0
55	20240215	190200	135616424	1976	1976	1976	1976	0
56	20240215	190100	135616424	1976	1976	1976	1976	0
57	20240215	190000	135616424	1976	1976	1976	1976	0
58	20240215	185900	135616424	1976	1976	1976	1976	0
59	20240215	185800	135616424	1976	1976	1976	1976	0
60	20240215	185700	135616424	1976	1976	1976	1976	0
61	20240215	185600	135616424	1976	1976	1976	1976	0
62	20240215	185500	135616424	1976	1976	1976	1976	354
63	20240215	185400	135616424	1976	1976	1976	1976	0
64	20240215	185300	135616424	1976	1976	1976	1976	0
65	20240215	185200	135616424	1976	1976	1976	1976	0
66	20240215	185100	135616424	1976	1976	1976	1976	0
67	20240215	185000	135616424	1976	1976	1976	1976	0
68	20240215	184900	135616424	1976	1976	1976	1976	0
69	20240215	184800	135616424	1976	1976	1976	1976	0
70	20240215	184700	135616424	1976	1976	1976	1976	0
71	20240215	184600	135616424	1976	1976	1976	1976	0
72	20240215	184500	135616424	1976	1976	1976	1976	0
73	20240215	184400	135616424	1976	1976	1976	1976	0
74	20240215	184300	135616424	1976	1976	1976	1976	0
75	20240215	184200	135616424	1976	1976	1976	1976	0
76	20240215	184100	135616424	1976	1976	1976	1976	0
77	20240215	184000	135616424	1976	1976	1976	1976	0
78	20240215	183900	135616424	1976	1976	1976	1976	0
79	20240215	183800	135616424	1976	1976	1976	1976	0
80	20240215	183700	135616424	1976	1976	1976	1976	0
81	20240215	183600	135616424	1976	1976	1976	1976	0
82	20240215	183500	135616424	1976	1976	1976	1976	0
83	20240215	183400	135616424	1976	1976	1976	1976	0
84	20240215	183300	135616424	1976	1976	1976	1976	0
85	20240215	183200	135616424	1976	1976	1976	1976	0
86	20240215	183100	135616424	1976	1976	1976	1976	0
87	20240215	183000	135616424	1976	1976	1976	1976	0
88	20240215	182900	135616424	1976	1976	1976	1976	0
89	20240215	182800	135616424	1976	1976	1976	1976	0
90	20240215	182700	135616424	1976	1976	1976	1976	0
91	20240215	182600	135616424	1976	1976	1976	1976	0
92	20240215	182500	135616424	1976	1976	1976	1976	354
93	20240215	182400	135616424	1976	1976	1976	1976	0
94	20240215	182300	135616424	1976	1976	1976	1976	0
95	20240215	182200	135616424	1976	1976	1976	1976	0
96	20240215	182100	135616424	1976	1976	1976	1976	0
97	20240215	182000	135616424	1976	1976	1976	1976	0
98	20240215	181900	135616424	1976	1976	1976	1976	0
99	20240215	181800	135616424	1976	1976	1976	1976	0
100	20240215	181700	135616424	1976	1976	1976	1976	0
101	20240215	181600	135616424	1976	1976	1976	1976	0
102	20240215	181500	135616424	1976	1976	1976	1976	0
103	20240215	181400	135616424	1976	1976	1976	1976	0
104	20240215	181300	135616424	1976	1976	1976	1976	0
105	20240215	181200	135616424	1976	1976	1976	1976	0
106	20240215	181100	135616424	1976	1976	1976	1976	0
107	20240215	181000	135616424	1976	1976	1976	1976	0
108	20240215	180900	135616424	1976	1976	1976	1976	0
109	20240215	180800	135616424	1976	1976	1976	1976	0
110	20240215	180700	135616424	1976	1976	1976	1976	0
111	20240215	180600	135616424	1976	1976	1976	1976	0
112	20240215	180500	135616424	1976	1976	1976	1976	0
113	20240215	180400	135616424	1976	1976	1976	1976	0
114	20240215	180300	135616424	1976	1976	1976	1976	0
115	20240215	180200	135616424	1976	1976	1976	1976	0
116	20240215	180100	135616424	1976	1976	1976	1976	0
117	20240215	180000	135616424	1976	1976	1976	1976	0
118	20240215	175900	135616424	1976	1976	1976	1976	0
119	20240215	175800	135616424	1976	1976	1976	1976	0
120	20240215	175700	135616424	1976	1976	1976	1976	0
121	20240215	175600	135616424	1976	1976	1976	1976	0
122	20240215	175500	135616424	1976	1976	1976	1976	354
123	20240215	175400	135616424	1976	1976	1976	1976	0
124	20240215	175300	135616424	1976	1976	1976	1976	0
125	20240215	175200	135616424	1976	1976	1976	1976	0
126	20240215	175100	135616424	1976	1976	1976	1976	0
127	20240215	175000	135616424	1976	1976	1976	1976	0
128	20240215	174900	135616424	1976	1976	1976	1976	0
129	20240215	174800	135616424	1976	1976	1976	1976	0
130	20240215	174700	135616424	1976	1976	1976	1976	0
131	20240215	174600	135616424	1976	1976	1976	1976	0
132	20240215	174500	135616424	1976	1976	1976	1976	0
133	20240215	174400	135616424	1976	1976	1976	1976	0
134	20240215	174300	135616424	1976	1976	1976	1976	0
135	20240215	174200	135616424	1976	1976	1976	1976	0
136	20240215	174100	135616424	1976	1976	1976	1976	0
137	20240215	174000	135616424	1976	1976	1976	1976	0
138	20240215	173900	135616424	1976	1976	1976	1976	0
139	20240215	173800	135616424	1976	1976	1976	1976	0
140	20240215	173700	135616424	1976	1976	1976	1976	0
141	20240215	173600	135616424	1976	1976	1976	1976	0
142	20240215	173500	135616424	1976	1976	1976	1976	0
143	20240215	173400	135616424	1976	1976	1976	1976	0
144	20240215	173300	135616424	1976	1976	1976	1976	0
145	20240215	173200	135616424	1976	1976	1976	1976	0
146	20240215	173100	135616424	1976	1976	1976	1976	0
147	20240215	173000	135616424	1976	1976	1976	1976	0
148	20240215	172900	135616424	1976	1976	1976	1976	0
149	20240215	172800	135616424	1976	1976	1976	1976	0
150	20240215	172700	135616424	1976	1976	1976	1976	0
151	20240215	172600	135616424	1976	1976	1976	1976	0
152	20240215	172500	135616424	1976	1976	1976	1976	354
153	20240215	172400	135616424	1976	1976	1976	1976	0
154	20240215	172300	135616424	1976	1976	1976	1976	0
155	20240215	172200	135616424	1976	1976	1976	1976	0
156	20240215	172100	135616424	1976	1976	1976	1976	0
157	20240215	172000	135616424	1976	1976	1976	1976	0
158	20240215	171900	135616424	1976	1976	1976	1976	0
159	20240215	171800	135616424	1976	1976	1976	1976	0
160	20240215	171700	135616424	1976	1976	1976	1976	0
161	20240215	171600	135616424	1976	1976	1976	1976	0
162	20240215	171500	135616424	1976	1976	1976	1976	0
163	20240215	171400	135616424	1976	1976	1976	1976	0
164	20240215	171300	135616424	1976	1976	1976	1976	0
165	20240215	171200	135616424	1976	1976	1976	1976	0
166	20240215	171100	135616424	1976	1976	1976	1976	0
167	20240215	171000	135616424	1976	1976	1976	1976	0
168	20240215	170900	135616424	1976	1976	1976	1976	0
169	20240215	170800	135616424	1976	1976	1976	1976	0
170	20240215	170700	135616424	1976	1976	1976	1976	0
171	20240215	170600	135616424	1976	1976	1976	1976	0
172	20240215	170500	135616424	1976	1976	1976	1976	0
173	20240215	170400	135616424	1976	1976	1976	1976	0
174	20240215	170300	135616424	1976	1976	1976	1976	0
175	20240215	170200	135616424	1976	1976	1976	1976	0
176	20240215	170100	135616424	1976	1976	1976	1976	0
177	20240215	170000	135616424	1976	1976	1976	1976	0
178	20240215	165900	135616424	1976	1976	1976	1976	0
179	20240215	165800	135616424	1976	1976	1976	1976	0
180	20240215	165700	135616424	1976	1976	1976	1976	0
181	20240215	165600	135616424	1976	1976	1976	1976	0
182	20240215	165500	135616424	1976	1976	1976	1976	354
183	20240215	165400	135616424	1976	1976	1976	1976	0
184	20240215	165300	135616424	1976	1976	1976	1976	0
185	20240215	165200	135616424	1976	1976	1976	1976	0
186	20240215	165100	135616424	1976	1976	1976	1976	0
187	20240215	165000	135616424	1976	1976	1976	1976	0
188	20240215	164900	135616424	1976	1976	1976	1976	0
189	20240215	164800	135616424	1976	1976	1976	1976	0
190	20240215	164700	135616424	1976	1976	1976	1976	0
191	20240215	164600	135616424	1976	1976	1976	1976	0
192	20240215	164500	135616424	1976	1976	1976	1976	0
193	20240215	164400	135616424	1976	1976	1976	1976	0
194	20240215	164300	135616424	1976	1976	1976	1976	0
195	20240215	164200	135616424	1976	1976	1976	1976	0
196	20240215	164100	135616424	1976	1976	1976	1976	0
197	20240215	164000	135616424	1976	1976	1976	1976	0
198	20240215	163900	135616424	1976	1976	1976	1976	0
199	20240215	163800	135616424	1976	1976	1976	1976	0
200	20240215	163700	135616424	1976	1976	1976	1976	0
201	20240215	163600	135616424	1976	1976	1976	1976	0
202	20240215	163500	135616424	1976	1976	1976	1976	0
203	20240215	163400	135616424	1976	1976	1976	1976	0
204	20240215	163300	135616424	1976	1976	1976	1976	0
205	20240215	163200	135616424	1976	1976	1976	1976	0
206	20240215	163100	135616424	1976	1976	1976	1976	0
207	20240215	163000	135616424	1976	1976	1976	1976	0
208	20240215	162900	135616424	1976	1976	1976	1976	0
209	20240215	162800	135616424	1976	1976	1976	1976	0
210	20240215	162700	135616424	1976	1976	1976	1976	0
211	20240215	162600	135616424	1976	1976	1976	1976	0
212	20240215	162500	135616424	1976	1976	1976	1976	354
213	20240215	162400	135616424	1976	1976	1976	1976	0
214	20240215	162300	135616424	1976	1976	1976	1976	0
215	20240215	162200	135616424	1976	1976	1976	1976	0
216	20240215	162100	135616424	1976	1976	1976	1976	0
217	20240215	162000	135616424	1976	1976	1976	1976	0
218	20240215	161900	135616424	1976	1976	1976	1976	0
219	20240215	161800	135616424	1976	1976	1976	1976	0
220	20240215	161700	135616424	1976	1976	1976	1976	0
221	20240215	161600	135616424	1976	1976	1976	1976	0
222	20240215	161500	135616424	1976	1976	1976	1976	0
223	20240215	161400	135616424	1976	1976	1976	1976	0
224	20240215	161300	135616424	1976	1976	1976	1976	0
225	20240215	161200	135616424	1976	1976	1976	1976	0
226	20240215	161100	135616424	1976	1976	1976	1976	0
227	20240215	161000	135616424	1976	1976	1976	1976	0
228	20240215	160900	135616424	1976	1976	1976	1976	0
229	20240215	160800	135616424	1976	1976	1976	1976	0
230	20240215	160700	135616424	1976	1976	1976	1976	0
231	20240215	160600	135616424	1976	1976	1976	1976	0
232	20240215	160500	135616424	1976	1976	1976	1976	0
233	20240215	160400	135616424	1976	1976	1976	1976	0
234	20240215	160300	135616424	1976	1976	1976	1976	0
235	20240215	160200	135616424	1976	1976	1976	1976	0
236	20240215	160100	135616424	1976	1976	1976	1976	0
237	20240215	160000	135616424	1976	1976	1976	1976	0
238	20240215	155900	135616424	1976	1976	1976	1976	0
239	20240215	155800	135616424	1976	1976	1976	1976	0
240	20240215	155700	135616424	1976	1976	1976	1976	0
241	20240215	155600	135616424	1976	1976	1976	1976	0
242	20240215	155500	135616424	1976	1976	1976	1976	354
243	20240215	155400	135616424	1976	1976	1976	1976	0
244	20240215	155300	135616424	1976	1976	1976	1976	0
245	20240215	155200	135616424	1976	1976	1976	1976	0
246	20240215	155100	135616424	1976	1976	1976	1976	0
247	20240215	155000	135616424	1976	1976	1976	1976	0
248	20240215	154900	135616424	1976	1976	1976	1976	0
249	20240215	154800	135616424	1976	1976	1976	1976	0
250	20240215	154700	135616424	1976	1976	1976	1976	0
251	20240215	154600	135616424	1976	1976	1976	1976	0
252	20240215	154500	135616424	1976	1976	1976	1976	0
253	20240215	154400	135616424	1976	1976	1976	1976	0
254	20240215	154300	135616424	1976	1976	1976	1976	0
255	20240215	154200	135616424	1976	1976	1976	1976	0
256	20240215	154100	135616424	1976	1976	1976	1976	0
257	20240215	154000	135616424	1976	1976	1976	1976	0
258	20240215	153900	135616424	1976	1976	1976	1976	0
259	20240215	153800	135616424	1976	1976	1976	1976	0
260	20240215	153700	135616424	1976	1976	1976	1976	0
261	20240215	153600	135616424	1976	1976	1976	1976	0
262	20240215	153500	135616424	1976	1976	1976	1976	0
263	20240215	153400	135616424	1976	1976	1976	1976	0
264	20240215	153300	135616424	1976	1976	1976	1976	0
265	20240215	153200	135616424	1976	1976	1976	1976	0
266	20240215	153100	135616424	1976	1976	1976	1976	0
267	20240215	153000	135616424	1976	1976	1976	1976	354
268	20240215	152900	134916920	1981	1981	1981	1981	0
269	20240215	152800	134916920	1981	1981	1981	1981	0
270	20240215	152700	134916920	1981	1981	1981	1981	0
271	20240215	152600	134916920	1981	1981	1981	1981	0
272	20240215	152500	134916920	1981	1981	1981	1981	0
273	20240215	152400	134916920	1981	1981	1981	1981	0
274	20240215	152300	134916920	1981	1981	1981	1981	0
275	20240215	152200	134916920	1981	1981	1981	1981	0
276	20240215	152100	134916920	1981	1981	1981	1981	0
277	20240215	152000	134916920	1981	1981	1981	1981	0
278	20240215	151900	134916920	1981	1981	1981	1981	0
279	20240215	151800	134916920	1981	1981	1981	1981	0
280	20240215	151700	134916920	1981	1981	1981	1981	0
281	20240215	151600	134916920	1981	1981	1981	1981	0
282	20240215	151500	134916920	1981	1981	1981	1981	1
283	20240215	151400	134914939	1981	1981	1981	1981	0
284	20240215	151300	134914939	1981	1981	1981	1981	107
285	20240215	151200	134702972	1985	1985	1985	1985	0
286	20240215	151100	134702972	1985	1985	1985	1985	2
287	20240215	151000	134699002	1985	1981	1985	1981	3
288	20240215	150900	134693051	1985	1985	1985	1985	2
289	20240215	150800	134689081	1985	1985	1985	1985	0
290	20240215	150700	134689081	1985	1985	1985	1985	2
291	20240215	150600	134685111	1985	1985	1985	1985	2
292	20240215	150500	134681141	1985	1985	1985	1985	2
293	20240215	150400	134677171	1985	1985	1985	1985	2
294	20240215	150300	134673201	1985	1985	1985	1985	2
295	20240215	150200	134669231	1985	1985	1985	1985	0
296	20240215	150100	134669231	1985	1985	1985	1985	2
297	20240215	150000	134665261	1985	1985	1985	1985	2
298	20240215	145900	134661291	1985	1985	1985	1985	2
299	20240215	145800	134657321	1985	1985	1985	1985	2
300	20240215	145700	134653351	1985	1985	1985	1985	2
301	20240215	145600	134649381	1985	1985	1985	1985	2
302	20240215	145500	134645411	1985	1985	1985	1985	0
303	20240215	145400	134645411	1985	1985	1985	1985	2
304	20240215	145300	134641441	1985	1985	1985	1985	2
305	20240215	145200	134637471	1985	1985	1985	1985	2
306	20240215	145100	134633501	1985	1985	1985	1985	2
307	20240215	145000	134629531	1985	1985	1985	1985	2
308	20240215	144900	134625561	1985	1985	1985	1985	0
309	20240215	144800	134625561	1985	1985	1985	1985	2
310	20240215	144700	134621591	1985	1985	1985	1985	2
311	20240215	144600	134617621	1985	1985	1985	1985	2
312	20240215	144500	134613651	1985	1985	1985	1985	2
313	20240215	144400	134609681	1981	1985	1985	1981	3
314	20240215	144300	134603730	1985	1985	1985	1985	2
315	20240215	144200	134599760	1985	1985	1985	1985	0
316	20240215	144100	134599760	1985	1985	1985	1985	2
317	20240215	144000	134595790	1985	1985	1985	1985	2
318	20240215	143900	134591820	1985	1985	1985	1985	2
319	20240215	143800	134587850	1985	1985	1985	1985	2
320	20240215	143700	134583880	1985	1985	1985	1985	2
321	20240215	143600	134579910	1985	1985	1985	1985	0
322	20240215	143500	134579910	1985	1985	1985	1985	2
323	20240215	143400	134575940	1985	1985	1985	1985	2
324	20240215	143300	134571970	1985	1985	1985	1985	2
325	20240215	143200	134568000	1985	1985	1985	1985	2
326	20240215	143100	134564030	1985	1985	1985	1985	2
327	20240215	143000	134560060	1985	1985	1985	1985	2
328	20240215	142900	134556090	1985	1985	1985	1985	0
329	20240215	142800	134556090	1985	1985	1985	1985	2
330	20240215	142700	134552120	1980	1984	1984	1980	3
331	20240215	142600	134546172	1984	1984	1984	1984	2
332	20240215	142500	134542204	1980	1984	1984	1980	3
333	20240215	142400	134536256	1980	1984	1984	1980	3
334	20240215	142300	134530308	1980	1980	1980	1980	1
335	20240215	142200	134528328	1984	1984	1984	1984	2
336	20240215	142100	134524360	1985	1985	1985	1985	2
337	20240215	142000	134520390	1985	1984	1986	1984	39
338	20240215	141900	134442974	1984	1984	1984	1984	2
339	20240215	141800	134439006	1984	1984	1984	1984	2
340	20240215	141700	134435038	1984	1984	1984	1984	2
341	20240215	141600	134431070	1984	1984	1984	1984	0
342	20240215	141500	134431070	1984	1981	1984	1981	203
343	20240215	141400	134028806	1981	1981	1981	1981	2
344	20240215	141300	134024844	1981	1981	1981	1981	2
345	20240215	141200	134020882	1980	1981	1981	1980	4
346	20240215	141100	134012960	1980	1978	1980	1978	300
347	20240215	141000	133419260	1977	1977	1977	1977	1
348	20240215	140900	133417283	1977	1977	1977	1977	2
349	20240215	140800	133413329	1983	1983	1983	1983	2
350	20240215	140700	133409363	1983	1977	1983	1975	12
351	20240215	140600	133385635	1985	1985	1985	1985	2
352	20240215	140500	133381665	1985	1974	1985	1974	3
353	20240215	140400	133375721	1985	1980	1985	1972	23
354	20240215	140300	133330169	1975	1976	1976	1972	4
355	20240215	140200	133322274	1982	1982	1982	1979	4
356	20240215	140100	133314349	1982	1982	1982	1982	1
357	20240215	140000	133312367	1979	1978	1981	1978	10
358	20240215	135900	133292580	1977	1976	1978	1976	304
359	20240215	135800	132691272	1973	1990	1990	1973	34
360	20240215	135700	132623774	1986	1993	1993	1986	1414
361	20240215	135600	129809676	1994	1994	1994	1994	2
362	20240215	135500	129805688	1994	1994	1994	1994	2
363	20240215	135400	129801700	1994	1994	1994	1994	2
364	20240215	135300	129797712	1994	1993	1994	1993	40
365	20240215	135200	129717990	1993	1993	1993	1993	2
366	20240215	135100	129714004	1993	1993	1993	1993	2
367	20240215	135000	129710018	1993	1993	1993	1993	0
368	20240215	134900	129710018	1993	1993	1993	1993	2
369	20240215	134800	129706032	1993	1993	1993	1993	2
370	20240215	134700	129702046	1993	1993	1993	1993	2
371	20240215	134600	129698060	1993	1993	1993	1993	2
372	20240215	134500	129694074	1993	1993	1993	1993	2
373	20240215	134400	129690088	1993	1993	1993	1993	0
374	20240215	134300	129690088	1993	1993	1993	1993	2
375	20240215	134200	129686102	1993	1993	1993	1993	2
376	20240215	134100	129682116	1993	1993	1993	1993	2
377	20240215	134000	129678130	1993	1993	1993	1993	2
378	20240215	133900	129674144	1993	1993	1993	1993	2
379	20240215	133800	129670158	1993	1993	1993	1993	2
380	20240215	133700	129666172	1993	1993	1993	1993	0
381	20240215	133600	129666172	1993	1993	1993	1993	2
382	20240215	133500	129662186	1993	1993	1993	1993	2
383	20240215	133400	129658200	1993	1993	1993	1993	3
384	20240215	133300	129652221	1993	1993	1993	1993	2
385	20240215	133200	129648235	1993	1993	1993	1993	2
386	20240215	133100	129644249	1993	1993	1993	1993	0
387	20240215	133000	129644249	1993	1993	1993	1993	2
388	20240215	132900	129640263	1993	1993	1993	1993	3
389	20240215	132800	129634284	1993	1993	1993	1993	2
390	20240215	132700	129630298	1993	1993	1993	1993	2
391	20240215	132600	129626312	1993	1993	1993	1993	2
392	20240215	132500	129622326	1993	1993	1993	1993	2
393	20240215	132400	129618340	1993	1993	1993	1993	0
394	20240215	132300	129618340	1993	1993	1993	1993	2
395	20240215	132200	129614354	1993	1993	1993	1993	2
396	20240215	132100	129610368	1993	1993	1993	1993	3
397	20240215	132000	129604389	1993	1993	1993	1993	2
398	20240215	131900	129600403	1993	1993	1993	1993	2
399	20240215	131800	129596417	1993	1993	1993	1993	0
400	20240215	131700	129596417	1993	1993	1993	1993	2
401	20240215	131600	129592431	1993	1993	1993	1993	2
402	20240215	131500	129588445	1993	1993	1993	1993	2
403	20240215	131400	129584459	1993	1993	1993	1993	2
404	20240215	131300	129580473	1993	1993	1993	1993	2
405	20240215	131200	129576487	1993	1993	1993	1993	2
406	20240215	131100	129572501	1993	1993	1993	1993	0
407	20240215	131000	129572501	1993	1993	1993	1993	2
408	20240215	130900	129568515	1993	1993	1993	1993	2
409	20240215	130800	129564529	1993	1993	1993	1993	2
410	20240215	130700	129560543	1993	1993	1993	1993	2
411	20240215	130600	129556557	1993	1993	1993	1993	2
412	20240215	130500	129552571	1993	1993	1993	1993	0
413	20240215	130400	129552571	1993	1993	1993	1993	2
414	20240215	130300	129548585	1993	1993	1993	1993	2
415	20240215	130200	129544599	1993	1993	1993	1993	2
416	20240215	130100	129540613	1993	1993	1993	1993	2
417	20240215	130000	129536627	1992	1992	1992	1992	2
418	20240215	125900	129532643	1990	1993	1993	1990	505
419	20240215	125800	128527487	1993	1993	1993	1993	0
420	20240215	125700	128527487	1993	1993	1993	1993	2
421	20240215	125600	128523501	1993	1993	1993	1993	2
422	20240215	125500	128519515	1993	1993	1993	1993	2
423	20240215	125400	128515529	1993	1993	1993	1993	72
424	20240215	125300	128372033	1993	1993	1993	1993	2
425	20240215	125200	128368047	1993	1993	1993	1993	0
426	20240215	125100	128368047	1993	1993	1993	1993	2
427	20240215	125000	128364061	1993	1993	1993	1993	2
428	20240215	124900	128360075	1993	1993	1993	1993	2
429	20240215	124800	128356089	1993	1993	1993	1993	24
430	20240215	124700	128308257	1993	1993	1993	1993	2
431	20240215	124600	128304271	1993	1993	1993	1993	2
432	20240215	124500	128300285	1993	1993	1993	1993	0
433	20240215	124400	128300285	1993	1993	1993	1993	2
434	20240215	124300	128296299	1993	1993	1993	1993	2
435	20240215	124200	128292313	1993	1993	1993	1993	2
436	20240215	124100	128288327	1990	1993	1993	1990	57
437	20240215	124000	128174823	1993	1993	1993	1993	2
438	20240215	123900	128170837	1993	1993	1993	1993	2
439	20240215	123800	128166851	1993	1993	1993	1993	0
440	20240215	123700	128166851	1993	1993	1993	1993	3
441	20240215	123600	128160872	1994	1994	1994	1994	2
442	20240215	123500	128156884	1993	1993	1993	1993	1
443	20240215	123400	128154891	1993	1993	1993	1993	2
444	20240215	123300	128150905	1994	1994	1994	1994	2
445	20240215	123200	128146917	1994	1994	1994	1994	0
446	20240215	123100	128146917	1994	1994	1994	1994	2
447	20240215	123000	128142929	1994	1994	1994	1994	2
448	20240215	122900	128138941	1994	1994	1994	1994	2
449	20240215	122800	128134953	1994	1994	1994	1994	2
450	20240215	122700	128130965	1994	1994	1994	1994	2
451	20240215	122600	128126977	1994	1994	1994	1994	2
452	20240215	122500	128122989	1994	1994	1994	1994	0
453	20240215	122400	128122989	1994	1994	1994	1994	2
454	20240215	122300	128119001	1994	1994	1994	1994	2
455	20240215	122200	128115013	1994	1994	1994	1994	2
456	20240215	122100	128111025	1994	1994	1994	1994	2
457	20240215	122000	128107037	1994	1994	1994	1994	2
458	20240215	121900	128103049	1994	1994	1994	1994	0
459	20240215	121800	128103049	1994	1994	1994	1994	2
460	20240215	121700	128099061	1994	1994	1994	1994	2
461	20240215	121600	128095073	1994	1994	1994	1994	2
462	20240215	121500	128091085	1994	1994	1994	1994	2
463	20240215	121400	128087097	1994	1994	1994	1994	2
464	20240215	121300	128083109	1994	1994	1994	1994	2
465	20240215	121200	128079121	1992	1992	1992	1992	4
466	20240215	121100	128071153	1993	1993	1993	1993	2
467	20240215	121000	128067167	1993	1993	1993	1993	2
468	20240215	120900	128063181	1993	1993	1993	1993	2
469	20240215	120800	128059195	1993	1993	1993	1993	2
470	20240215	120700	128055209	1993	1993	1993	1993	2
471	20240215	120600	128051223	1994	1994	1994	1994	0
472	20240215	120500	128051223	1994	1994	1994	1994	2
473	20240215	120400	128047235	1994	1994	1994	1994	2
474	20240215	120300	128043247	1994	1994	1994	1994	2
475	20240215	120200	128039259	1994	1994	1994	1994	2
476	20240215	120100	128035271	1994	1994	1994	1994	2
477	20240215	120000	128031283	1994	1994	1994	1994	2
478	20240215	115900	128027295	1994	1994	1994	1994	1
479	20240215	115800	128025301	1994	1994	1994	1994	2
480	20240215	115700	128021313	1994	1994	1994	1994	2
481	20240215	115600	128017325	1992	1992	1992	1992	1
482	20240215	115500	128015333	1994	1994	1994	1994	2
483	20240215	115400	128011345	1990	1994	1994	1990	52
484	20240215	115300	127907857	1990	1990	1990	1990	897
485	20240215	115200	126122827	1990	1990	1990	1990	2
486	20240215	115100	126118847	1990	1990	1990	1990	2
487	20240215	115000	126114867	1990	1990	1990	1990	2
488	20240215	114900	126110887	1990	1990	1990	1990	2
489	20240215	114800	126106907	1990	1990	1990	1990	2
490	20240215	114700	126102927	1990	1990	1990	1990	2
491	20240215	114600	126098947	1990	1990	1990	1990	0
492	20240215	114500	126098947	1990	1990	1990	1990	2
493	20240215	114400	126094967	1990	1990	1990	1990	2
494	20240215	114300	126090987	1990	1990	1990	1990	2
495	20240215	114200	126087007	1990	1990	1990	1990	2
496	20240215	114100	126083027	1989	1989	1989	1989	2
497	20240215	114000	126079049	1989	1989	1989	1989	0
498	20240215	113900	126079049	1989	1989	1989	1989	2
499	20240215	113800	126075071	1989	1989	1989	1989	2
500	20240215	113700	126071093	1989	1989	1989	1989	2
501	20240215	113600	126067115	1989	1989	1989	1989	2
502	20240215	113500	126063137	1989	1989	1989	1989	2
503	20240215	113400	126059159	1989	1989	1989	1989	7
504	20240215	113300	126045236	1989	1989	1989	1989	0
505	20240215	113200	126045236	1989	1989	1989	1989	74
506	20240215	113100	125898050	1989	1994	1994	1989	1161
507	20240215	113000	123587775	1993	1993	1993	1993	5
508	20240215	112900	123577810	1993	1991	1993	1991	56
509	20240215	112800	123466204	1989	1993	1993	1989	452
510	20240215	112700	122567132	1990	1990	1990	1990	21
511	20240215	112600	122525342	1990	1990	1990	1990	2
512	20240215	112500	122521362	1989	1989	1989	1989	2
513	20240215	112400	122517384	1989	1989	1989	1989	2
514	20240215	112300	122513406	1994	1994	1994	1994	2
515	20240215	112200	122509418	1994	1994	1994	1994	2
516	20240215	112100	122505430	1994	1994	1994	1994	2
517	20240215	112000	122501442	1994	1994	1994	1994	0
518	20240215	111900	122501442	1994	1994	1994	1994	2
519	20240215	111800	122497454	1994	1994	1994	1994	2
520	20240215	111700	122493466	1994	1994	1994	1994	2
521	20240215	111600	122489478	1994	1994	1994	1994	2
522	20240215	111500	122485490	1991	1991	1991	1991	2
523	20240215	111400	122481508	1991	1991	1991	1991	0
524	20240215	111300	122481508	1991	1991	1991	1991	2
525	20240215	111200	122477526	1987	1987	1987	1987	47
526	20240215	111100	122384137	1987	1991	1991	1987	53
527	20240215	111000	122278814	1991	1991	1991	1991	2
528	20240215	110900	122274832	1991	1991	1991	1991	2
529	20240215	110800	122270850	1991	1991	1991	1991	2
530	20240215	110700	122266868	1991	1991	1991	1991	0
531	20240215	110600	122266868	1991	1991	1991	1991	2
532	20240215	110500	122262886	1990	1994	1994	1990	107
533	20240215	110400	122049951	1994	1994	1994	1994	2
534	20240215	110300	122045963	1994	1994	1994	1994	2
535	20240215	110200	122041975	1994	1994	1994	1994	2
536	20240215	110100	122037987	1994	1994	1994	1994	19
537	20240215	110000	122000101	1994	1989	1994	1989	1021
538	20240215	105900	119967322	1989	1989	1989	1989	2
539	20240215	105800	119963344	1989	1989	1989	1989	2
540	20240215	105700	119959366	1989	1989	1989	1989	2
541	20240215	105600	119955388	1987	1987	1987	1987	1
542	20240215	105500	119953401	1984	1984	1984	1984	1
543	20240215	105400	119951417	1994	1982	1994	1982	2000
544	20240215	105300	115965803	1986	1986	1986	1986	4
545	20240215	105200	115957859	1992	1982	1992	1982	600
546	20240215	105100	114767439	1982	1982	1982	1982	2
547	20240215	105000	114763475	1982	1992	1992	1982	302
548	20240215	104900	114164891	1992	1992	1992	1992	2
549	20240215	104800	114160907	1992	1992	1992	1992	0
550	20240215	104700	114160907	1992	1992	1992	1992	2
551	20240215	104600	114156923	1992	1992	1992	1992	2
552	20240215	104500	114152939	1992	1987	1992	1987	3
553	20240215	104400	114146968	1992	1992	1992	1992	2
554	20240215	104300	114142984	1989	1993	1993	1989	659
555	20240215	104200	112832225	1991	1987	1995	1987	4209
556	20240215	104100	104440077	1995	1996	2000	1995	2052
557	20240215	104000	100345326	2000	1998	2000	1996	8334
558	20240215	103900	83688332	1998	1996	1998	1994	2422
559	20240215	103800	78851524	1996	1996	1996	1996	1036
560	20240215	103700	76783668	1992	1996	1996	1989	2006
561	20240215	103600	72787699	1998	1992	1998	1985	3475
562	20240215	103500	65858564	1990	1995	1995	1990	5059
563	20240215	103400	55785151	1995	1987	1995	1972	7059
564	20240215	103300	41753241	1991	1975	1991	1975	529
565	20240215	103200	40705838	1975	1990	1994	1975	3045
566	20240215	103100	34654602	1995	1975	1995	1975	340
567	20240215	103000	33983065	1976	1972	1987	1972	1404
568	20240215	102900	31199271	1972	1991	1991	1972	2475
569	20240215	102800	26287992	1987	1989	1989	1987	1040
570	20240215	102700	24221510	1991	1991	1991	1991	2
571	20240215	102600	24217528	1989	1976	1989	1976	108
572	20240215	102500	24003306	1976	1969	1976	1969	2869
573	20240215	102400	18349027	1969	1969	1969	1969	2
574	20240215	102300	18345089	1969	1969	1969	1969	2
575	20240215	102200	18341151	1969	1969	1969	1969	0
576	20240215	102100	18341151	1969	1969	1969	1969	2
577	20240215	102000	18337213	1969	1969	1969	1969	555
578	20240215	101900	17244418	1971	1971	1971	1971	2
579	20240215	101800	17240476	1971	1971	1971	1971	2
580	20240215	101700	17236534	1971	1971	1971	1971	2
581	20240215	101600	17232592	1971	1971	1971	1971	2
582	20240215	101500	17228650	1971	1971	1971	1971	0
583	20240215	101400	17228650	1971	1971	1971	1971	2
584	20240215	101300	17224708	1971	1969	1971	1969	17
585	20240215	101200	17191231	1970	1970	1970	1970	2
586	20240215	101100	17187291	1970	1970	1970	1970	2
587	20240215	101000	17183351	1971	1971	1971	1971	2
588	20240215	100900	17179409	1971	1971	1971	1971	0
589	20240215	100800	17179409	1971	1969	1971	1969	58
590	20240215	100700	17065203	1971	1970	1971	1970	3
591	20240215	100600	17059291	1971	1970	1971	1970	3
592	20240215	100500	17053380	1970	1970	1970	1970	3
593	20240215	100400	17047470	1970	1970	1970	1970	3
594	20240215	100300	17041560	1970	1970	1970	1970	4
595	20240215	100200	17033680	1970	1970	1970	1970	0
596	20240215	100100	17033680	1970	1970	1970	1970	2
597	20240215	100000	17029740	1970	1970	1970	1970	13
598	20240215	095900	17004130	1970	1970	1970	1970	3
599	20240215	095800	16998220	1970	1970	1970	1970	15
600	20240215	095700	16968670	1970	1970	1970	1970	3
601	20240215	095600	16962760	1970	1970	1970	1970	3
602	20240215	095500	16956850	1970	1970	1970	1970	1
603	20240215	095400	16954880	1970	1970	1970	1970	3
604	20240215	095300	16948970	1970	1970	1970	1970	2
605	20240215	095200	16945030	1970	1970	1970	1970	2
606	20240215	095100	16941090	1970	1970	1970	1970	2
607	20240215	095000	16937150	1970	1970	1970	1970	8
608	20240215	094900	16921390	1970	1970	1970	1970	0
609	20240215	094800	16921390	1970	1970	1970	1970	2
610	20240215	094700	16917450	1970	1970	1970	1970	52
611	20240215	094600	16815010	1970	1970	1970	1970	2
612	20240215	094500	16811070	1970	1970	1970	1970	2
613	20240215	094400	16807130	1970	1971	1971	1970	9
614	20240215	094300	16789398	1969	1975	1975	1969	1075
615	20240215	094200	14671103	1975	1975	1975	1975	0
616	20240215	094100	14671103	1975	1975	1975	1975	2
617	20240215	094000	14667153	1975	1975	1975	1975	2
618	20240215	093900	14663203	1975	1974	1975	1971	4
619	20240215	093800	14655308	1975	1975	1975	1975	2
620	20240215	093700	14651358	1981	1981	1981	1981	2
621	20240215	093600	14647396	1984	1984	1984	1984	0
622	20240215	093500	14647396	1984	1984	1984	1984	5
623	20240215	093400	14637476	1984	1984	1984	1984	2
624	20240215	093300	14633508	1986	1986	1986	1986	2
625	20240215	093200	14629536	1986	1986	1986	1986	2
626	20240215	093100	14625564	1986	1986	1986	1986	2
627	20240215	093000	14621592	1986	1986	1986	1986	2
628	20240215	092900	14617620	1986	1986	1986	1986	0
629	20240215	092800	14617620	1986	1986	1986	1986	3
630	20240215	092700	14611662	1982	1981	1982	1981	3
631	20240215	092600	14605717	1994	1995	1995	1970	759
632	20240215	092500	13099440	1996	1971	1996	1971	282
633	20240215	092400	12540290	1971	1971	1971	1971	2
634	20240215	092300	12536348	1970	1975	1979	1968	1648
635	20240215	092200	9279813	1976	1986	1986	1968	124
636	20240215	092100	9034643	1986	1993	1993	1986	2850
637	20240215	092000	3364826	1993	1995	1995	1993	2
638	20240215	091900	3360838	1995	1995	1995	1995	2
639	20240215	091800	3356848	1995	1995	1995	1995	2
640	20240215	091700	3352858	1986	1995	1995	1986	39
641	20240215	091600	3275379	1995	1995	1995	1995	0
642	20240215	091500	3275379	1995	1995	1995	1995	2
643	20240215	091400	3271389	1995	1995	1995	1995	2
644	20240215	091300	3267399	1995	1995	1995	1995	2
645	20240215	091200	3263409	1995	1995	1995	1995	2
646	20240215	091100	3259419	1990	1990	1990	1990	0
647	20240215	091000	3259419	1990	1990	1990	1990	0
648	20240215	090900	3259419	1990	1991	1991	1990	3
649	20240215	090800	3253447	1991	1991	1991	1991	2
650	20240215	090700	3249465	1991	1991	1991	1991	46
651	20240215	090600	3157879	1991	1991	1991	1991	0
652	20240215	090500	3157879	1991	1994	1994	1991	4
653	20240215	090400	3149909	1999	1999	1999	1999	0
654	20240215	090300	3149909	1999	1999	1999	1999	0
655	20240215	090200	3149909	1999	1986	1999	1986	358
656	20240215	090100	2438895	1998	1988	1998	1988	11
657	20240215	090000	2416962	1986	1986	1986	1986	1217