KissMeData/322780/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	210300	193690972	1992	1992	1992	1992	7160
3	20240220	210200	193690972	1992	1992	1992	1992	0
4	20240220	210100	193690972	1992	1992	1992	1992	0
5	20240220	210000	193690972	1992	1992	1992	1992	0
6	20240220	205900	193690972	1992	1992	1992	1992	0
7	20240220	205800	193690972	1992	1992	1992	1992	0
8	20240220	205700	193690972	1992	1992	1992	1992	0
9	20240220	205600	193690972	1992	1992	1992	1992	0
10	20240220	205500	193690972	1992	1992	1992	1992	0
11	20240220	205400	193690972	1992	1992	1992	1992	0
12	20240220	205300	193690972	1992	1992	1992	1992	0
13	20240220	205200	193690972	1992	1992	1992	1992	0
14	20240220	205100	193690972	1992	1992	1992	1992	0
15	20240220	205000	193690972	1992	1992	1992	1992	0
16	20240220	204900	193690972	1992	1992	1992	1992	0
17	20240220	204800	193690972	1992	1992	1992	1992	0
18	20240220	204700	193690972	1992	1992	1992	1992	0
19	20240220	204600	193690972	1992	1992	1992	1992	0
20	20240220	204500	193690972	1992	1992	1992	1992	0
21	20240220	204400	193690972	1992	1992	1992	1992	0
22	20240220	204300	193690972	1992	1992	1992	1992	0
23	20240220	204200	193690972	1992	1992	1992	1992	0
24	20240220	204100	193690972	1992	1992	1992	1992	0
25	20240220	204000	193690972	1992	1992	1992	1992	0
26	20240220	203900	193690972	1992	1992	1992	1992	0
27	20240220	203800	193690972	1992	1992	1992	1992	0
28	20240220	203700	193690972	1992	1992	1992	1992	0
29	20240220	203600	193690972	1992	1992	1992	1992	0
30	20240220	203500	193690972	1992	1992	1992	1992	0
31	20240220	203400	193690972	1992	1992	1992	1992	0
32	20240220	203300	193690972	1992	1992	1992	1992	7160
33	20240220	203200	193690972	1992	1992	1992	1992	0
34	20240220	203100	193690972	1992	1992	1992	1992	0
35	20240220	203000	193690972	1992	1992	1992	1992	0
36	20240220	202900	193690972	1992	1992	1992	1992	0
37	20240220	202800	193690972	1992	1992	1992	1992	0
38	20240220	202700	193690972	1992	1992	1992	1992	0
39	20240220	202600	193690972	1992	1992	1992	1992	0
40	20240220	202500	193690972	1992	1992	1992	1992	0
41	20240220	202400	193690972	1992	1992	1992	1992	0
42	20240220	202300	193690972	1992	1992	1992	1992	0
43	20240220	202200	193690972	1992	1992	1992	1992	0
44	20240220	202100	193690972	1992	1992	1992	1992	0
45	20240220	202000	193690972	1992	1992	1992	1992	0
46	20240220	201900	193690972	1992	1992	1992	1992	0
47	20240220	201800	193690972	1992	1992	1992	1992	0
48	20240220	201700	193690972	1992	1992	1992	1992	0
49	20240220	201600	193690972	1992	1992	1992	1992	0
50	20240220	201500	193690972	1992	1992	1992	1992	0
51	20240220	201400	193690972	1992	1992	1992	1992	0
52	20240220	201300	193690972	1992	1992	1992	1992	0
53	20240220	201200	193690972	1992	1992	1992	1992	0
54	20240220	201100	193690972	1992	1992	1992	1992	0
55	20240220	201000	193690972	1992	1992	1992	1992	0
56	20240220	200900	193690972	1992	1992	1992	1992	0
57	20240220	200800	193690972	1992	1992	1992	1992	0
58	20240220	200700	193690972	1992	1992	1992	1992	0
59	20240220	200600	193690972	1992	1992	1992	1992	0
60	20240220	200500	193690972	1992	1992	1992	1992	0
61	20240220	200400	193690972	1992	1992	1992	1992	0
62	20240220	200300	193690972	1992	1992	1992	1992	7160
63	20240220	200200	193690972	1992	1992	1992	1992	0
64	20240220	200100	193690972	1992	1992	1992	1992	0
65	20240220	200000	193690972	1992	1992	1992	1992	0
66	20240220	195900	193690972	1992	1992	1992	1992	0
67	20240220	195800	193690972	1992	1992	1992	1992	0
68	20240220	195700	193690972	1992	1992	1992	1992	0
69	20240220	195600	193690972	1992	1992	1992	1992	0
70	20240220	195500	193690972	1992	1992	1992	1992	0
71	20240220	195400	193690972	1992	1992	1992	1992	0
72	20240220	195300	193690972	1992	1992	1992	1992	0
73	20240220	195200	193690972	1992	1992	1992	1992	0
74	20240220	195100	193690972	1992	1992	1992	1992	0
75	20240220	195000	193690972	1992	1992	1992	1992	0
76	20240220	194900	193690972	1992	1992	1992	1992	0
77	20240220	194800	193690972	1992	1992	1992	1992	0
78	20240220	194700	193690972	1992	1992	1992	1992	0
79	20240220	194600	193690972	1992	1992	1992	1992	0
80	20240220	194500	193690972	1992	1992	1992	1992	0
81	20240220	194400	193690972	1992	1992	1992	1992	0
82	20240220	194300	193690972	1992	1992	1992	1992	0
83	20240220	194200	193690972	1992	1992	1992	1992	0
84	20240220	194100	193690972	1992	1992	1992	1992	0
85	20240220	194000	193690972	1992	1992	1992	1992	0
86	20240220	193900	193690972	1992	1992	1992	1992	0
87	20240220	193800	193690972	1992	1992	1992	1992	0
88	20240220	193700	193690972	1992	1992	1992	1992	0
89	20240220	193600	193690972	1992	1992	1992	1992	0
90	20240220	193500	193690972	1992	1992	1992	1992	0
91	20240220	193400	193690972	1992	1992	1992	1992	0
92	20240220	193300	193690972	1992	1992	1992	1992	7160
93	20240220	193200	193690972	1992	1992	1992	1992	0
94	20240220	193100	193690972	1992	1992	1992	1992	0
95	20240220	193000	193690972	1992	1992	1992	1992	0
96	20240220	192900	193690972	1992	1992	1992	1992	0
97	20240220	192800	193690972	1992	1992	1992	1992	0
98	20240220	192700	193690972	1992	1992	1992	1992	0
99	20240220	192600	193690972	1992	1992	1992	1992	0
100	20240220	192500	193690972	1992	1992	1992	1992	0
101	20240220	192400	193690972	1992	1992	1992	1992	0
102	20240220	192300	193690972	1992	1992	1992	1992	0
103	20240220	192200	193690972	1992	1992	1992	1992	0
104	20240220	192100	193690972	1992	1992	1992	1992	0
105	20240220	192000	193690972	1992	1992	1992	1992	0
106	20240220	191900	193690972	1992	1992	1992	1992	0
107	20240220	191800	193690972	1992	1992	1992	1992	0
108	20240220	191700	193690972	1992	1992	1992	1992	0
109	20240220	191600	193690972	1992	1992	1992	1992	0
110	20240220	191500	193690972	1992	1992	1992	1992	0
111	20240220	191400	193690972	1992	1992	1992	1992	0
112	20240220	191300	193690972	1992	1992	1992	1992	0
113	20240220	191200	193690972	1992	1992	1992	1992	0
114	20240220	191100	193690972	1992	1992	1992	1992	0
115	20240220	191000	193690972	1992	1992	1992	1992	0
116	20240220	190900	193690972	1992	1992	1992	1992	0
117	20240220	190800	193690972	1992	1992	1992	1992	0
118	20240220	190700	193690972	1992	1992	1992	1992	0
119	20240220	190600	193690972	1992	1992	1992	1992	0
120	20240220	190500	193690972	1992	1992	1992	1992	0
121	20240220	190400	193690972	1992	1992	1992	1992	0
122	20240220	190300	193690972	1992	1992	1992	1992	7160
123	20240220	190200	193690972	1992	1992	1992	1992	0
124	20240220	190100	193690972	1992	1992	1992	1992	0
125	20240220	190000	193690972	1992	1992	1992	1992	0
126	20240220	185900	193690972	1992	1992	1992	1992	0
127	20240220	185800	193690972	1992	1992	1992	1992	0
128	20240220	185700	193690972	1992	1992	1992	1992	0
129	20240220	185600	193690972	1992	1992	1992	1992	0
130	20240220	185500	193690972	1992	1992	1992	1992	0
131	20240220	185400	193690972	1992	1992	1992	1992	0
132	20240220	185300	193690972	1992	1992	1992	1992	0
133	20240220	185200	193690972	1992	1992	1992	1992	0
134	20240220	185100	193690972	1992	1992	1992	1992	0
135	20240220	185000	193690972	1992	1992	1992	1992	0
136	20240220	184900	193690972	1992	1992	1992	1992	0
137	20240220	184800	193690972	1992	1992	1992	1992	0
138	20240220	184700	193690972	1992	1992	1992	1992	0
139	20240220	184600	193690972	1992	1992	1992	1992	0
140	20240220	184500	193690972	1992	1992	1992	1992	0
141	20240220	184400	193690972	1992	1992	1992	1992	0
142	20240220	184300	193690972	1992	1992	1992	1992	0
143	20240220	184200	193690972	1992	1992	1992	1992	0
144	20240220	184100	193690972	1992	1992	1992	1992	0
145	20240220	184000	193690972	1992	1992	1992	1992	0
146	20240220	183900	193690972	1992	1992	1992	1992	0
147	20240220	183800	193690972	1992	1992	1992	1992	0
148	20240220	183700	193690972	1992	1992	1992	1992	0
149	20240220	183600	193690972	1992	1992	1992	1992	0
150	20240220	183500	193690972	1992	1992	1992	1992	0
151	20240220	183400	193690972	1992	1992	1992	1992	0
152	20240220	183300	193690972	1992	1992	1992	1992	7160
153	20240220	183200	193690972	1992	1992	1992	1992	0
154	20240220	183100	193690972	1992	1992	1992	1992	0
155	20240220	183000	193690972	1992	1992	1992	1992	0
156	20240220	182900	193690972	1992	1992	1992	1992	0
157	20240220	182800	193690972	1992	1992	1992	1992	0
158	20240220	182700	193690972	1992	1992	1992	1992	0
159	20240220	182600	193690972	1992	1992	1992	1992	0
160	20240220	182500	193690972	1992	1992	1992	1992	0
161	20240220	182400	193690972	1992	1992	1992	1992	0
162	20240220	182300	193690972	1992	1992	1992	1992	0
163	20240220	182200	193690972	1992	1992	1992	1992	0
164	20240220	182100	193690972	1992	1992	1992	1992	0
165	20240220	182000	193690972	1992	1992	1992	1992	0
166	20240220	181900	193690972	1992	1992	1992	1992	0
167	20240220	181800	193690972	1992	1992	1992	1992	0
168	20240220	181700	193690972	1992	1992	1992	1992	0
169	20240220	181600	193690972	1992	1992	1992	1992	0
170	20240220	181500	193690972	1992	1992	1992	1992	0
171	20240220	181400	193690972	1992	1992	1992	1992	0
172	20240220	181300	193690972	1992	1992	1992	1992	0
173	20240220	181200	193690972	1992	1992	1992	1992	0
174	20240220	181100	193690972	1992	1992	1992	1992	0
175	20240220	181000	193690972	1992	1992	1992	1992	0
176	20240220	180900	193690972	1992	1992	1992	1992	0
177	20240220	180800	193690972	1992	1992	1992	1992	0
178	20240220	180700	193690972	1992	1992	1992	1992	0
179	20240220	180600	193690972	1992	1992	1992	1992	0
180	20240220	180500	193690972	1992	1992	1992	1992	0
181	20240220	180400	193690972	1992	1992	1992	1992	0
182	20240220	180300	193690972	1992	1992	1992	1992	7160
183	20240220	180200	193690972	1992	1992	1992	1992	0
184	20240220	180100	193690972	1992	1992	1992	1992	0
185	20240220	180000	193690972	1992	1992	1992	1992	0
186	20240220	175900	193690972	1992	1992	1992	1992	0
187	20240220	175800	193690972	1992	1992	1992	1992	0
188	20240220	175700	193690972	1992	1992	1992	1992	0
189	20240220	175600	193690972	1992	1992	1992	1992	0
190	20240220	175500	193690972	1992	1992	1992	1992	0
191	20240220	175400	193690972	1992	1992	1992	1992	0
192	20240220	175300	193690972	1992	1992	1992	1992	0
193	20240220	175200	193690972	1992	1992	1992	1992	0
194	20240220	175100	193690972	1992	1992	1992	1992	0
195	20240220	175000	193690972	1992	1992	1992	1992	0
196	20240220	174900	193690972	1992	1992	1992	1992	0
197	20240220	174800	193690972	1992	1992	1992	1992	0
198	20240220	174700	193690972	1992	1992	1992	1992	0
199	20240220	174600	193690972	1992	1992	1992	1992	0
200	20240220	174500	193690972	1992	1992	1992	1992	0
201	20240220	174400	193690972	1992	1992	1992	1992	0
202	20240220	174300	193690972	1992	1992	1992	1992	0
203	20240220	174200	193690972	1992	1992	1992	1992	0
204	20240220	174100	193690972	1992	1992	1992	1992	0
205	20240220	174000	193690972	1992	1992	1992	1992	0
206	20240220	173900	193690972	1992	1992	1992	1992	0
207	20240220	173800	193690972	1992	1992	1992	1992	0
208	20240220	173700	193690972	1992	1992	1992	1992	0
209	20240220	173600	193690972	1992	1992	1992	1992	0
210	20240220	173500	193690972	1992	1992	1992	1992	0
211	20240220	173400	193690972	1992	1992	1992	1992	0
212	20240220	173300	193690972	1992	1992	1992	1992	7160
213	20240220	173200	193690972	1992	1992	1992	1992	0
214	20240220	173100	193690972	1992	1992	1992	1992	0
215	20240220	173000	193690972	1992	1992	1992	1992	0
216	20240220	172900	193690972	1992	1992	1992	1992	0
217	20240220	172800	193690972	1992	1992	1992	1992	0
218	20240220	172700	193690972	1992	1992	1992	1992	0
219	20240220	172600	193690972	1992	1992	1992	1992	0
220	20240220	172500	193690972	1992	1992	1992	1992	0
221	20240220	172400	193690972	1992	1992	1992	1992	0
222	20240220	172300	193690972	1992	1992	1992	1992	0
223	20240220	172200	193690972	1992	1992	1992	1992	0
224	20240220	172100	193690972	1992	1992	1992	1992	0
225	20240220	172000	193690972	1992	1992	1992	1992	0
226	20240220	171900	193690972	1992	1992	1992	1992	0
227	20240220	171800	193690972	1992	1992	1992	1992	0
228	20240220	171700	193690972	1992	1992	1992	1992	0
229	20240220	171600	193690972	1992	1992	1992	1992	0
230	20240220	171500	193690972	1992	1992	1992	1992	0
231	20240220	171400	193690972	1992	1992	1992	1992	0
232	20240220	171300	193690972	1992	1992	1992	1992	0
233	20240220	171200	193690972	1992	1992	1992	1992	0
234	20240220	171100	193690972	1992	1992	1992	1992	0
235	20240220	171000	193690972	1992	1992	1992	1992	0
236	20240220	170900	193690972	1992	1992	1992	1992	0
237	20240220	170800	193690972	1992	1992	1992	1992	0
238	20240220	170700	193690972	1992	1992	1992	1992	0
239	20240220	170600	193690972	1992	1992	1992	1992	0
240	20240220	170500	193690972	1992	1992	1992	1992	0
241	20240220	170400	193690972	1992	1992	1992	1992	0
242	20240220	170300	193690972	1992	1992	1992	1992	7160
243	20240220	170200	193690972	1992	1992	1992	1992	0
244	20240220	170100	193690972	1992	1992	1992	1992	0
245	20240220	170000	193690972	1992	1992	1992	1992	0
246	20240220	165900	193690972	1992	1992	1992	1992	0
247	20240220	165800	193690972	1992	1992	1992	1992	0
248	20240220	165700	193690972	1992	1992	1992	1992	0
249	20240220	165600	193690972	1992	1992	1992	1992	0
250	20240220	165500	193690972	1992	1992	1992	1992	0
251	20240220	165400	193690972	1992	1992	1992	1992	0
252	20240220	165300	193690972	1992	1992	1992	1992	0
253	20240220	165200	193690972	1992	1992	1992	1992	0
254	20240220	165100	193690972	1992	1992	1992	1992	0
255	20240220	165000	193690972	1992	1992	1992	1992	0
256	20240220	164900	193690972	1992	1992	1992	1992	0
257	20240220	164800	193690972	1992	1992	1992	1992	0
258	20240220	164700	193690972	1992	1992	1992	1992	0
259	20240220	164600	193690972	1992	1992	1992	1992	0
260	20240220	164500	193690972	1992	1992	1992	1992	0
261	20240220	164400	193690972	1992	1992	1992	1992	0
262	20240220	164300	193690972	1992	1992	1992	1992	0
263	20240220	164200	193690972	1992	1992	1992	1992	0
264	20240220	164100	193690972	1992	1992	1992	1992	0
265	20240220	164000	193690972	1992	1992	1992	1992	0
266	20240220	163900	193690972	1992	1992	1992	1992	0
267	20240220	163800	193690972	1992	1992	1992	1992	0
268	20240220	163700	193690972	1992	1992	1992	1992	0
269	20240220	163600	193690972	1992	1992	1992	1992	0
270	20240220	163500	193690972	1992	1992	1992	1992	0
271	20240220	163400	193690972	1992	1992	1992	1992	0
272	20240220	163300	193690972	1992	1992	1992	1992	7160
273	20240220	163200	193690972	1992	1992	1992	1992	0
274	20240220	163100	193690972	1992	1992	1992	1992	0
275	20240220	163000	193690972	1992	1992	1992	1992	0
276	20240220	162900	193690972	1992	1992	1992	1992	0
277	20240220	162800	193690972	1992	1992	1992	1992	0
278	20240220	162700	193690972	1992	1992	1992	1992	0
279	20240220	162600	193690972	1992	1992	1992	1992	0
280	20240220	162500	193690972	1992	1992	1992	1992	0
281	20240220	162400	193690972	1992	1992	1992	1992	0
282	20240220	162300	193690972	1992	1992	1992	1992	0
283	20240220	162200	193690972	1992	1992	1992	1992	0
284	20240220	162100	193690972	1992	1992	1992	1992	0
285	20240220	162000	193690972	1992	1992	1992	1992	0
286	20240220	161900	193690972	1992	1992	1992	1992	0
287	20240220	161800	193690972	1992	1992	1992	1992	0
288	20240220	161700	193690972	1992	1992	1992	1992	0
289	20240220	161600	193690972	1992	1992	1992	1992	0
290	20240220	161500	193690972	1992	1992	1992	1992	0
291	20240220	161400	193690972	1992	1992	1992	1992	0
292	20240220	161300	193690972	1992	1992	1992	1992	0
293	20240220	161200	193690972	1992	1992	1992	1992	0
294	20240220	161100	193690972	1992	1992	1992	1992	0
295	20240220	161000	193690972	1992	1992	1992	1992	0
296	20240220	160900	193690972	1992	1992	1992	1992	0
297	20240220	160800	193690972	1992	1992	1992	1992	0
298	20240220	160700	193690972	1992	1992	1992	1992	0
299	20240220	160600	193690972	1992	1992	1992	1992	0
300	20240220	160500	193690972	1992	1992	1992	1992	0
301	20240220	160400	193690972	1992	1992	1992	1992	0
302	20240220	160300	193690972	1992	1992	1992	1992	7160
303	20240220	160200	193690972	1992	1992	1992	1992	0
304	20240220	160100	193690972	1992	1992	1992	1992	0
305	20240220	160000	193690972	1992	1992	1992	1992	0
306	20240220	155900	193690972	1992	1992	1992	1992	0
307	20240220	155800	193690972	1992	1992	1992	1992	0
308	20240220	155700	193690972	1992	1992	1992	1992	0
309	20240220	155600	193690972	1992	1992	1992	1992	0
310	20240220	155500	193690972	1992	1992	1992	1992	0
311	20240220	155400	193690972	1992	1992	1992	1992	0
312	20240220	155300	193690972	1992	1992	1992	1992	0
313	20240220	155200	193690972	1992	1992	1992	1992	0
314	20240220	155100	193690972	1992	1992	1992	1992	0
315	20240220	155000	193690972	1992	1992	1992	1992	0
316	20240220	154900	193690972	1992	1992	1992	1992	0
317	20240220	154800	193690972	1992	1992	1992	1992	0
318	20240220	154700	193690972	1992	1992	1992	1992	0
319	20240220	154600	193690972	1992	1992	1992	1992	0
320	20240220	154500	193690972	1992	1992	1992	1992	0
321	20240220	154400	193690972	1992	1992	1992	1992	0
322	20240220	154300	193690972	1992	1992	1992	1992	0
323	20240220	154200	193690972	1992	1992	1992	1992	0
324	20240220	154100	193690972	1992	1992	1992	1992	0
325	20240220	154000	193690972	1992	1992	1992	1992	0
326	20240220	153900	193690972	1992	1992	1992	1992	0
327	20240220	153800	193690972	1992	1992	1992	1992	0
328	20240220	153700	193690972	1992	1992	1992	1992	0
329	20240220	153600	193690972	1992	1992	1992	1992	0
330	20240220	153500	193690972	1992	1992	1992	1992	0
331	20240220	153400	193690972	1992	1992	1992	1992	0
332	20240220	153300	193690972	1992	1992	1992	1992	7160
333	20240220	153200	193690972	1992	1992	1992	1992	0
334	20240220	153100	193690972	1992	1992	1992	1992	0
335	20240220	153000	193690972	1992	1992	1992	1992	7160
336	20240220	152900	179428252	2005	2005	2005	2005	0
337	20240220	152800	179428252	2005	2005	2005	2005	0
338	20240220	152700	179428252	2005	2005	2005	2005	0
339	20240220	152600	179428252	2005	2005	2005	2005	0
340	20240220	152500	179428252	2005	2005	2005	2005	0
341	20240220	152400	179428252	2005	2005	2005	2005	0
342	20240220	152300	179428252	2005	2005	2005	2005	0
343	20240220	152200	179428252	2005	2005	2005	2005	0
344	20240220	152100	179428252	2005	2005	2005	2005	0
345	20240220	152000	179428252	2005	2005	2005	2005	0
346	20240220	151900	179428252	2005	2005	2005	2005	0
347	20240220	151800	179428252	2005	2005	2005	2005	44
348	20240220	151700	179340032	2005	2005	2005	2005	0
349	20240220	151600	179340032	2005	2005	2005	2005	536
350	20240220	151500	178265352	2010	2010	2010	2010	3
351	20240220	151400	178259322	2015	2010	2015	2010	19
352	20240220	151300	178221057	2015	2015	2015	2015	0
353	20240220	151200	178221057	2015	2015	2015	2015	0
354	20240220	151100	178221057	2015	2015	2015	2015	0
355	20240220	151000	178221057	2015	2015	2015	2015	0
356	20240220	150900	178221057	2015	2015	2015	2015	0
357	20240220	150800	178221057	2015	2015	2015	2015	117
358	20240220	150700	177985302	2020	2020	2020	2020	0
359	20240220	150600	177985302	2020	2020	2020	2020	0
360	20240220	150500	177985302	2020	2020	2020	2020	0
361	20240220	150400	177985302	2020	2020	2020	2020	0
362	20240220	150300	177985302	2020	2020	2020	2020	0
363	20240220	150200	177985302	2020	2020	2020	2020	0
364	20240220	150100	177985302	2020	2020	2020	2020	0
365	20240220	150000	177985302	2020	2020	2020	2020	0
366	20240220	145900	177985302	2020	2015	2020	2015	1081
367	20240220	145800	175801932	2020	2020	2020	2020	148
368	20240220	145700	175502972	2020	2020	2020	2015	3751
369	20240220	145600	167930952	2015	2015	2015	2015	1688
370	20240220	145500	164529632	2015	2015	2015	2015	0
371	20240220	145400	164529632	2015	2015	2015	2015	0
372	20240220	145300	164529632	2015	2005	2015	2005	841
373	20240220	145200	162838122	2015	2015	2015	2015	0
374	20240220	145100	162838122	2015	2010	2015	2010	2500
375	20240220	145000	157803917	2010	2005	2010	2005	925
376	20240220	144900	155944707	2010	1999	2010	1999	4303
377	20240220	144800	147307975	1996	1996	1996	1996	15
378	20240220	144700	147278035	1996	1996	1996	1996	415
379	20240220	144600	146449695	1996	1996	1996	1996	0
380	20240220	144500	146449695	1996	1996	1996	1996	0
381	20240220	144400	146449695	1996	1996	1996	1996	0
382	20240220	144300	146449695	1996	1996	1996	1996	0
383	20240220	144200	146449695	1996	1996	1996	1996	0
384	20240220	144100	146449695	1996	1996	1996	1996	0
385	20240220	144000	146449695	1996	1996	1996	1996	6
386	20240220	143900	146437719	1996	1996	1996	1996	93
387	20240220	143800	146252091	1996	1996	1996	1996	91
388	20240220	143700	146070455	1996	1998	1999	1996	2446
389	20240220	143600	141181809	1998	1998	1998	1998	60
390	20240220	143500	141061929	1996	1996	1996	1996	0
391	20240220	143400	141061929	1996	1996	1996	1996	0
392	20240220	143300	141061929	1996	1996	1996	1996	1
393	20240220	143200	141059933	1996	1996	1996	1996	1
394	20240220	143100	141057937	1998	1996	1998	1996	36
395	20240220	143000	140986011	1998	1998	1998	1998	16
396	20240220	142900	140954043	1996	1996	1996	1996	14
397	20240220	142800	140926099	1996	1996	1996	1996	0
398	20240220	142700	140926099	1996	1996	1996	1996	0
399	20240220	142600	140926099	1996	1996	1996	1996	14
400	20240220	142500	140898155	1996	1996	1996	1996	0
401	20240220	142400	140898155	1996	1996	1996	1996	11
402	20240220	142300	140876199	1996	1996	1996	1996	90
403	20240220	142200	140696559	1998	1998	1998	1998	6
404	20240220	142100	140684571	1998	1998	1998	1998	2468
405	20240220	142000	135753507	1998	1995	1998	1994	925
406	20240220	141900	133906230	1994	1994	1994	1994	17
407	20240220	141800	133872332	1995	1995	1995	1995	0
408	20240220	141700	133872332	1995	1995	1995	1995	0
409	20240220	141600	133872332	1995	1995	1995	1995	2
410	20240220	141500	133868342	1994	1994	1994	1994	2
411	20240220	141400	133864354	1995	1995	1995	1995	12
412	20240220	141300	133840414	1995	1995	1995	1995	8
413	20240220	141200	133824454	1998	1998	1998	1998	0
414	20240220	141100	133824454	1998	1998	1998	1998	0
415	20240220	141000	133824454	1998	1994	1998	1994	17
416	20240220	140900	133790516	1994	1994	1994	1994	82
417	20240220	140800	133627008	1994	1994	1994	1994	119
418	20240220	140700	133389722	1994	1998	1998	1994	2121
419	20240220	140600	129160114	1998	1998	1998	1998	1090
420	20240220	140500	126982294	1998	1998	1998	1998	62
421	20240220	140400	126858418	1998	1998	1999	1995	1350
422	20240220	140300	124160757	1998	1998	1998	1998	0
423	20240220	140200	124160757	1998	1998	1998	1998	0
424	20240220	140100	124160757	1998	1998	1998	1998	0
425	20240220	140000	124160757	1998	1998	1998	1998	0
426	20240220	135900	124160757	1998	1998	1998	1998	0
427	20240220	135800	124160757	1998	1998	1998	1998	0
428	20240220	135700	124160757	1998	1998	1998	1998	4
429	20240220	135600	124152765	1997	1997	1997	1997	0
430	20240220	135500	124152765	1997	1997	1997	1997	0
431	20240220	135400	124152765	1997	1997	1997	1997	0
432	20240220	135300	124152765	1997	1997	1997	1997	1
433	20240220	135200	124150768	1997	1997	1997	1997	0
434	20240220	135100	124150768	1997	1997	1997	1997	0
435	20240220	135000	124150768	1997	1997	1997	1997	13
436	20240220	134900	124124807	1997	1997	1997	1997	0
437	20240220	134800	124124807	1997	1997	1997	1997	0
438	20240220	134700	124124807	1997	1997	1997	1997	0
439	20240220	134600	124124807	1997	1997	1997	1997	3
440	20240220	134500	124118816	1997	1997	1997	1997	3
441	20240220	134400	124112825	1997	1997	1997	1997	80
442	20240220	134300	123953065	1997	1997	1997	1997	0
443	20240220	134200	123953065	1997	1997	1997	1997	0
444	20240220	134100	123953065	1997	1997	1997	1997	0
445	20240220	134000	123953065	1997	1997	1997	1997	0
446	20240220	133900	123953065	1997	1997	1997	1997	0
447	20240220	133800	123953065	1997	1997	1997	1997	0
448	20240220	133700	123953065	1997	1996	1997	1996	2
449	20240220	133600	123949072	1994	1994	1994	1994	0
450	20240220	133500	123949072	1994	1994	1994	1994	0
451	20240220	133400	123949072	1994	1994	1994	1994	0
452	20240220	133300	123949072	1994	1994	1994	1994	0
453	20240220	133200	123949072	1994	1994	1994	1994	0
454	20240220	133100	123949072	1994	1994	1994	1994	0
455	20240220	133000	123949072	1994	1994	1994	1994	1
456	20240220	132900	123947078	1994	1995	1995	1994	23
457	20240220	132800	123901214	1994	1994	1994	1994	22
458	20240220	132700	123857346	1994	1996	1996	1994	539
459	20240220	132600	122781540	1996	1996	1996	1996	63
460	20240220	132500	122655792	1996	1996	1996	1996	38
461	20240220	132400	122579944	1996	1996	1996	1996	1055
462	20240220	132300	120474164	1996	1996	1996	1996	2
463	20240220	132200	120470172	1996	1996	1996	1996	29
464	20240220	132100	120412288	1997	1996	1997	1996	29
465	20240220	132000	120354403	1996	1996	1996	1996	770
466	20240220	131900	118817483	1993	1993	1993	1993	0
467	20240220	131800	118817483	1993	1993	1993	1993	0
468	20240220	131700	118817483	1993	1993	1993	1993	1
469	20240220	131600	118815490	1993	1993	1993	1993	0
470	20240220	131500	118815490	1993	1993	1993	1993	9
471	20240220	131400	118797553	1993	1993	1993	1993	0
472	20240220	131300	118797553	1993	1993	1993	1993	0
473	20240220	131200	118797553	1993	1993	1993	1993	0
474	20240220	131100	118797553	1993	1993	1993	1993	0
475	20240220	131000	118797553	1993	1993	1993	1993	4
476	20240220	130900	118789581	1993	1993	1993	1993	3
477	20240220	130800	118783602	1993	1996	1996	1993	104
478	20240220	130700	118576027	1993	1993	1993	1993	0
479	20240220	130600	118576027	1993	1993	1993	1993	0
480	20240220	130500	118576027	1993	1993	1993	1993	2
481	20240220	130400	118572041	1996	1993	1996	1993	40
482	20240220	130300	118492318	1993	1993	1993	1993	38
483	20240220	130200	118416584	1993	1994	1994	1993	1037
484	20240220	130100	116348823	1996	1996	1996	1996	0
485	20240220	130000	116348823	1996	1996	1996	1996	0
486	20240220	125900	116348823	1996	1996	1996	1996	0
487	20240220	125800	116348823	1996	1996	1996	1996	0
488	20240220	125700	116348823	1996	1996	1996	1996	0
489	20240220	125600	116348823	1996	1996	1996	1996	0
490	20240220	125500	116348823	1996	1996	1996	1996	0
491	20240220	125400	116348823	1996	1996	1996	1996	0
492	20240220	125300	116348823	1996	1996	1996	1996	0
493	20240220	125200	116348823	1996	1996	1996	1996	0
494	20240220	125100	116348823	1996	1996	1996	1996	1
495	20240220	125000	116346827	1993	1993	1993	1993	0
496	20240220	124900	116346827	1993	1993	1993	1993	0
497	20240220	124800	116346827	1993	1993	1993	1993	0
498	20240220	124700	116346827	1993	1993	1993	1993	3
499	20240220	124600	116340848	1993	1993	1993	1993	3
500	20240220	124500	116334869	1993	1993	1993	1993	99
501	20240220	124400	116137562	1996	1996	1996	1996	0
502	20240220	124300	116137562	1996	1996	1996	1996	0
503	20240220	124200	116137562	1996	1996	1996	1996	0
504	20240220	124100	116137562	1996	1996	1996	1996	0
505	20240220	124000	116137562	1996	1996	1996	1996	0
506	20240220	123900	116137562	1996	1996	1996	1996	0
507	20240220	123800	116137562	1996	1996	1996	1996	0
508	20240220	123700	116137562	1996	1996	1996	1996	0
509	20240220	123600	116137562	1996	1996	1996	1996	0
510	20240220	123500	116137562	1996	1996	1996	1996	0
511	20240220	123400	116137562	1996	1996	1996	1996	0
512	20240220	123300	116137562	1996	1996	1996	1996	0
513	20240220	123200	116137562	1996	1996	1996	1996	0
514	20240220	123100	116137562	1996	1996	1996	1996	0
515	20240220	123000	116137562	1996	1996	1996	1996	0
516	20240220	122900	116137562	1996	1996	1996	1996	0
517	20240220	122800	116137562	1996	1996	1996	1996	1
518	20240220	122700	116135566	1993	1993	1993	1993	0
519	20240220	122600	116135566	1993	1993	1993	1993	0
520	20240220	122500	116135566	1993	1993	1993	1993	0
521	20240220	122400	116135566	1993	1993	1993	1993	0
522	20240220	122300	116135566	1993	1993	1993	1993	3
523	20240220	122200	116129587	1993	1993	1993	1993	42
524	20240220	122100	116045881	1993	1993	1993	1993	51
525	20240220	122000	115944238	1996	1992	1996	1992	1100
526	20240220	121900	113753034	1992	1992	1992	1992	313
527	20240220	121800	113129538	1996	1996	1996	1996	0
528	20240220	121700	113129538	1996	1996	1996	1996	0
529	20240220	121600	113129538	1996	1996	1996	1996	0
530	20240220	121500	113129538	1996	1996	1996	1996	1
531	20240220	121400	113127542	1992	1992	1992	1992	4
532	20240220	121300	113119574	1992	1992	1992	1992	4
533	20240220	121200	113111606	1997	1992	1997	1992	118
534	20240220	121100	112876400	1995	1995	1995	1995	0
535	20240220	121000	112876400	1995	1995	1995	1995	0
536	20240220	120900	112876400	1995	1995	1995	1995	0
537	20240220	120800	112876400	1995	1995	1995	1995	0
538	20240220	120700	112876400	1995	1995	1995	1995	0
539	20240220	120600	112876400	1995	1995	1995	1995	475
540	20240220	120500	111928775	1998	1998	1998	1998	0
541	20240220	120400	111928775	1998	1998	1998	1998	1
542	20240220	120300	111926777	1999	1999	1999	1999	0
543	20240220	120200	111926777	1999	1999	1999	1999	0
544	20240220	120100	111926777	1999	1999	1999	1999	1
545	20240220	120000	111924778	1995	1995	1995	1995	0
546	20240220	115900	111924778	1995	1995	1995	1995	0
547	20240220	115800	111924778	1995	1995	1995	1995	20
548	20240220	115700	111884878	1994	1994	1994	1994	14
549	20240220	115600	111856962	1994	1994	1994	1994	13
550	20240220	115500	111831040	1994	1995	1995	1994	380
551	20240220	115400	111072953	1995	1995	1995	1995	0
552	20240220	115300	111072953	1995	1995	1995	1995	0
553	20240220	115200	111072953	1995	1995	1995	1995	0
554	20240220	115100	111072953	1995	1994	1995	1994	2
555	20240220	115000	111068964	1994	1994	1994	1994	1
556	20240220	114900	111066970	1991	1991	1991	1991	3
557	20240220	114800	111060997	1991	1991	1991	1991	3
558	20240220	114700	111055024	1991	1995	1995	1991	103
559	20240220	114600	110849551	1995	1995	1995	1995	0
560	20240220	114500	110849551	1995	1995	1995	1995	0
561	20240220	114400	110849551	1995	1995	1995	1995	11
562	20240220	114300	110827606	1991	1991	1991	1991	0
563	20240220	114200	110827606	1991	1991	1991	1991	0
564	20240220	114100	110827606	1991	1991	1991	1991	0
565	20240220	114000	110827606	1991	1991	1991	1991	0
566	20240220	113900	110827606	1991	1991	1991	1991	0
567	20240220	113800	110827606	1991	1991	1991	1991	0
568	20240220	113700	110827606	1991	1991	1991	1991	0
569	20240220	113600	110827606	1991	1991	1991	1991	0
570	20240220	113500	110827606	1991	1991	1991	1991	3
571	20240220	113400	110821633	1995	1991	1995	1991	4
572	20240220	113300	110813665	1991	1990	1991	1990	83
573	20240220	113200	110648459	1990	1990	1990	1990	1
574	20240220	113100	110646469	1990	1990	1990	1990	0
575	20240220	113000	110646469	1990	1990	1990	1990	0
576	20240220	112900	110646469	1990	1989	1990	1989	114
577	20240220	112800	110419718	1990	1991	1991	1990	5671
578	20240220	112700	99129464	1991	1993	1993	1991	15005
579	20240220	112600	69245482	1993	1993	1993	1993	71
580	20240220	112500	69103979	1992	1996	1996	1992	1903
581	20240220	112400	65312334	1999	1999	1999	1999	0
582	20240220	112300	65312334	1999	1999	1999	1999	0
583	20240220	112200	65312334	1999	1999	1999	1999	0
584	20240220	112100	65312334	1999	1999	1999	1999	0
585	20240220	112000	65312334	1999	1999	1999	1999	0
586	20240220	111900	65312334	1999	1999	1999	1999	0
587	20240220	111800	65312334	1999	1999	1999	1999	0
588	20240220	111700	65312334	1999	1999	1999	1999	0
589	20240220	111600	65312334	1999	1999	1999	1999	0
590	20240220	111500	65312334	1999	1999	1999	1999	0
591	20240220	111400	65312334	1999	1999	1999	1999	0
592	20240220	111300	65312334	1999	1999	1999	1999	0
593	20240220	111200	65312334	1999	1999	1999	1999	17
594	20240220	111100	65278351	1999	1999	1999	1999	0
595	20240220	111000	65278351	1999	1999	1999	1999	500
596	20240220	110900	64278851	1999	1999	1999	1999	0
597	20240220	110800	64278851	1999	1999	1999	1999	86
598	20240220	110700	64106937	1999	1999	1999	1999	0
599	20240220	110600	64106937	1999	1999	1999	1999	150
600	20240220	110500	63807087	1999	1999	1999	1999	0
601	20240220	110400	63807087	1999	2000	2000	1999	67
602	20240220	110300	63673104	2000	2000	2000	2000	0
603	20240220	110200	63673104	2000	2000	2000	2000	0
604	20240220	110100	63673104	2000	2000	2000	2000	62
605	20240220	110000	63549104	2000	2000	2000	2000	0
606	20240220	105900	63549104	2000	2000	2000	2000	0
607	20240220	105800	63549104	2000	2010	2010	2000	498
608	20240220	105700	62553094	2010	2010	2010	2010	0
609	20240220	105600	62553094	2010	2010	2010	2010	0
610	20240220	105500	62553094	2010	2010	2010	2010	0
611	20240220	105400	62553094	2010	2010	2010	2010	0
612	20240220	105300	62553094	2010	2010	2010	2010	0
613	20240220	105200	62553094	2010	2010	2010	2010	0
614	20240220	105100	62553094	2010	2010	2010	2010	0
615	20240220	105000	62553094	2010	2010	2010	2010	0
616	20240220	104900	62553094	2010	2010	2010	2010	0
617	20240220	104800	62553094	2010	2010	2010	2010	0
618	20240220	104700	62553094	2010	2010	2010	2010	0
619	20240220	104600	62553094	2010	2010	2010	2010	0
620	20240220	104500	62553094	2010	2010	2010	2010	0
621	20240220	104400	62553094	2010	2010	2010	2010	0
622	20240220	104300	62553094	2010	2010	2010	2010	0
623	20240220	104200	62553094	2010	2010	2010	2010	0
624	20240220	104100	62553094	2010	2010	2010	2010	0
625	20240220	104000	62553094	2010	2010	2010	2010	0
626	20240220	103900	62553094	2010	2010	2010	2010	0
627	20240220	103800	62553094	2010	2010	2010	2010	0
628	20240220	103700	62553094	2010	2010	2010	2010	1
629	20240220	103600	62551084	1994	1994	1994	1994	0
630	20240220	103500	62551084	1994	1994	1994	1994	0
631	20240220	103400	62551084	1994	2010	2010	1994	3694
632	20240220	103300	55177810	2015	2015	2015	2015	0
633	20240220	103200	55177810	2015	2015	2015	2015	0
634	20240220	103100	55177810	2015	2015	2015	2015	0
635	20240220	103000	55177810	2015	2015	2015	2015	0
636	20240220	102900	55177810	2015	2015	2015	2015	0
637	20240220	102800	55177810	2015	2015	2015	2015	0
638	20240220	102700	55177810	2015	2015	2015	2015	0
639	20240220	102600	55177810	2015	2015	2015	2015	0
640	20240220	102500	55177810	2015	2015	2015	2015	0
641	20240220	102400	55177810	2015	2015	2015	2015	0
642	20240220	102300	55177810	2015	2015	2015	2015	0
643	20240220	102200	55177810	2015	2015	2015	2015	0
644	20240220	102100	55177810	2015	2015	2015	2015	0
645	20240220	102000	55177810	2015	2015	2015	2015	1
646	20240220	101900	55175795	2010	2010	2010	2010	0
647	20240220	101800	55175795	2010	2010	2010	2010	0
648	20240220	101700	55175795	2010	2010	2010	2010	0
649	20240220	101600	55175795	2010	2010	2010	2010	0
650	20240220	101500	55175795	2010	2010	2010	2010	0
651	20240220	101400	55175795	2010	2010	2010	2010	0
652	20240220	101300	55175795	2010	2010	2010	2010	0
653	20240220	101200	55175795	2010	2010	2010	2010	1
654	20240220	101100	55173785	2005	2005	2005	2005	0
655	20240220	101000	55173785	2005	2005	2005	2005	19
656	20240220	100900	55135690	2010	2015	2015	2010	462
657	20240220	100800	54206580	2010	2010	2010	2010	37
658	20240220	100700	54132210	2010	2010	2010	2010	36
659	20240220	100600	54059850	2010	2010	2010	2010	997
660	20240220	100500	52055880	2010	2010	2010	2010	0
661	20240220	100400	52055880	2010	2010	2010	2010	0
662	20240220	100300	52055880	2010	2010	2010	2010	5000
663	20240220	100200	42005880	2000	1999	2000	1999	3587
664	20240220	100100	34832374	1999	1999	1999	1999	0
665	20240220	100000	34832374	1999	1999	1999	1999	1
666	20240220	095900	34830375	1993	1993	1993	1993	0
667	20240220	095800	34830375	1993	1993	1993	1993	0
668	20240220	095700	34830375	1993	1993	1993	1993	0
669	20240220	095600	34830375	1993	1993	1993	1993	0
670	20240220	095500	34830375	1993	1993	1993	1993	0
671	20240220	095400	34830375	1993	1993	1993	1993	0
672	20240220	095300	34830375	1993	1993	1993	1993	28
673	20240220	095200	34774571	1992	1992	1992	1992	0
674	20240220	095100	34774571	1992	1992	1992	1992	0
675	20240220	095000	34774571	1992	1992	1992	1992	0
676	20240220	094900	34774571	1992	1992	1992	1992	0
677	20240220	094800	34774571	1992	1992	1992	1992	0
678	20240220	094700	34774571	1992	1992	1992	1992	0
679	20240220	094600	34774571	1992	1999	1999	1992	13500
680	20240220	094500	7872053	2000	2000	2000	2000	0
681	20240220	094400	7872053	2000	2000	2000	2000	10
682	20240220	094300	7852053	2000	2000	2000	2000	118
683	20240220	094200	7616053	2010	2010	2010	2010	0
684	20240220	094100	7616053	2010	2010	2010	2010	0
685	20240220	094000	7616053	2010	2010	2010	2010	0
686	20240220	093900	7616053	2010	2010	2010	2010	130
687	20240220	093800	7354753	2010	2010	2010	2010	1
688	20240220	093700	7352743	2005	2005	2005	2005	9
689	20240220	093600	7334698	2005	2005	2005	2005	1
690	20240220	093500	7332693	2000	2000	2000	2000	0
691	20240220	093400	7332693	2000	2000	2000	2000	0
692	20240220	093300	7332693	2000	2000	2000	2000	0
693	20240220	093200	7332693	2000	2000	2000	2000	0
694	20240220	093100	7332693	2000	2000	2000	2000	0
695	20240220	093000	7332693	2000	2000	2000	2000	221
696	20240220	092900	6890693	1999	1999	1999	1999	0
697	20240220	092800	6890693	1999	1999	1999	1999	0
698	20240220	092700	6890693	1999	1999	1999	1999	0
699	20240220	092600	6890693	1999	1999	1999	1999	0
700	20240220	092500	6890693	1999	1999	1999	1999	20
701	20240220	092400	6850713	2000	2000	2000	2000	0
702	20240220	092300	6850713	2000	2000	2000	2000	3
703	20240220	092200	6844713	2000	2000	2000	2000	0
704	20240220	092100	6844713	2000	2000	2000	2000	0
705	20240220	092000	6844713	2000	2000	2000	2000	245
706	20240220	091900	6354713	2000	2000	2000	2000	0
707	20240220	091800	6354713	2000	2000	2000	2000	0
708	20240220	091700	6354713	2000	2000	2000	2000	719
709	20240220	091600	4916713	2000	2000	2000	2000	59
710	20240220	091500	4798713	2000	2000	2000	2000	0
711	20240220	091400	4798713	2000	2000	2000	2000	0
712	20240220	091300	4798713	2000	2000	2000	2000	0
713	20240220	091200	4798713	2000	2000	2000	2000	0
714	20240220	091100	4798713	2000	2000	2000	2000	0
715	20240220	091000	4798713	2000	2000	2000	2000	837
716	20240220	090900	3124713	2010	2010	2010	2010	0
717	20240220	090800	3124713	2010	2010	2010	2010	0
718	20240220	090700	3124713	2010	2010	2010	2010	1
719	20240220	090600	3122703	2010	2010	2010	2010	0
720	20240220	090500	3122703	2010	2010	2010	2010	0
721	20240220	090400	3122703	2010	2010	2010	2010	1
722	20240220	090300	3120693	2010	2005	2010	1999	1001
723	20240220	090200	1118800	2010	2010	2010	2010	2
724	20240220	090100	1114780	2005	2005	2005	2005	0
725	20240220	090000	1114780	2005	2005	2005	2005	556