KissMeData/002220/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	183700	70709097	1966	1966	1966	1966	1446
3	20250219	183600	70709097	1966	1966	1966	1966	0
4	20250219	183500	70709097	1966	1966	1966	1966	0
5	20250219	183400	70709097	1966	1966	1966	1966	0
6	20250219	183300	70709097	1966	1966	1966	1966	0
7	20250219	183200	70709097	1966	1966	1966	1966	0
8	20250219	183100	70709097	1966	1966	1966	1966	0
9	20250219	183000	70709097	1966	1966	1966	1966	0
10	20250219	182900	70709097	1966	1966	1966	1966	0
11	20250219	182800	70709097	1966	1966	1966	1966	0
12	20250219	182700	70709097	1966	1966	1966	1966	0
13	20250219	182600	70709097	1966	1966	1966	1966	0
14	20250219	182500	70709097	1966	1966	1966	1966	0
15	20250219	182400	70709097	1966	1966	1966	1966	0
16	20250219	182300	70709097	1966	1966	1966	1966	0
17	20250219	182200	70709097	1966	1966	1966	1966	0
18	20250219	182100	70709097	1966	1966	1966	1966	0
19	20250219	182000	70709097	1966	1966	1966	1966	0
20	20250219	181900	70709097	1966	1966	1966	1966	0
21	20250219	181800	70709097	1966	1966	1966	1966	0
22	20250219	181700	70709097	1966	1966	1966	1966	0
23	20250219	181600	70709097	1966	1966	1966	1966	0
24	20250219	181500	70709097	1966	1966	1966	1966	0
25	20250219	181400	70709097	1966	1966	1966	1966	0
26	20250219	181300	70709097	1966	1966	1966	1966	0
27	20250219	181200	70709097	1966	1966	1966	1966	0
28	20250219	181100	70709097	1966	1966	1966	1966	0
29	20250219	181000	70709097	1966	1966	1966	1966	0
30	20250219	180900	70709097	1966	1966	1966	1966	0
31	20250219	180800	70709097	1966	1966	1966	1966	0
32	20250219	180700	70709097	1966	1966	1966	1966	1446
33	20250219	180600	70709097	1966	1966	1966	1966	0
34	20250219	180500	70709097	1966	1966	1966	1966	0
35	20250219	180400	70709097	1966	1966	1966	1966	0
36	20250219	180300	70709097	1966	1966	1966	1966	0
37	20250219	180200	70709097	1966	1966	1966	1966	0
38	20250219	180100	70709097	1966	1966	1966	1966	0
39	20250219	180000	70709097	1966	1966	1966	1966	0
40	20250219	175900	70709097	1966	1966	1966	1966	0
41	20250219	175800	70709097	1966	1966	1966	1966	0
42	20250219	175700	70709097	1966	1966	1966	1966	0
43	20250219	175600	70709097	1966	1966	1966	1966	0
44	20250219	175500	70709097	1966	1966	1966	1966	0
45	20250219	175400	70709097	1966	1966	1966	1966	0
46	20250219	175300	70709097	1966	1966	1966	1966	0
47	20250219	175200	70709097	1966	1966	1966	1966	0
48	20250219	175100	70709097	1966	1966	1966	1966	0
49	20250219	175000	70709097	1966	1966	1966	1966	0
50	20250219	174900	70709097	1966	1966	1966	1966	0
51	20250219	174800	70709097	1966	1966	1966	1966	0
52	20250219	174700	70709097	1966	1966	1966	1966	0
53	20250219	174600	70709097	1966	1966	1966	1966	0
54	20250219	174500	70709097	1966	1966	1966	1966	0
55	20250219	174400	70709097	1966	1966	1966	1966	0
56	20250219	174300	70709097	1966	1966	1966	1966	0
57	20250219	174200	70709097	1966	1966	1966	1966	0
58	20250219	174100	70709097	1966	1966	1966	1966	0
59	20250219	174000	70709097	1966	1966	1966	1966	0
60	20250219	173900	70709097	1966	1966	1966	1966	0
61	20250219	173800	70709097	1966	1966	1966	1966	0
62	20250219	173700	70709097	1966	1966	1966	1966	1446
63	20250219	173600	70709097	1966	1966	1966	1966	0
64	20250219	173500	70709097	1966	1966	1966	1966	0
65	20250219	173400	70709097	1966	1966	1966	1966	0
66	20250219	173300	70709097	1966	1966	1966	1966	0
67	20250219	173200	70709097	1966	1966	1966	1966	0
68	20250219	173100	70709097	1966	1966	1966	1966	0
69	20250219	173000	70709097	1966	1966	1966	1966	0
70	20250219	172900	70709097	1966	1966	1966	1966	0
71	20250219	172800	70709097	1966	1966	1966	1966	0
72	20250219	172700	70709097	1966	1966	1966	1966	0
73	20250219	172600	70709097	1966	1966	1966	1966	0
74	20250219	172500	70709097	1966	1966	1966	1966	0
75	20250219	172400	70709097	1966	1966	1966	1966	0
76	20250219	172300	70709097	1966	1966	1966	1966	0
77	20250219	172200	70709097	1966	1966	1966	1966	0
78	20250219	172100	70709097	1966	1966	1966	1966	0
79	20250219	172000	70709097	1966	1966	1966	1966	0
80	20250219	171900	70709097	1966	1966	1966	1966	0
81	20250219	171800	70709097	1966	1966	1966	1966	0
82	20250219	171700	70709097	1966	1966	1966	1966	0
83	20250219	171600	70709097	1966	1966	1966	1966	0
84	20250219	171500	70709097	1966	1966	1966	1966	0
85	20250219	171400	70709097	1966	1966	1966	1966	0
86	20250219	171300	70709097	1966	1966	1966	1966	0
87	20250219	171200	70709097	1966	1966	1966	1966	0
88	20250219	171100	70709097	1966	1966	1966	1966	0
89	20250219	171000	70709097	1966	1966	1966	1966	0
90	20250219	170900	70709097	1966	1966	1966	1966	0
91	20250219	170800	70709097	1966	1966	1966	1966	0
92	20250219	170700	70709097	1966	1966	1966	1966	1446
93	20250219	170600	70709097	1966	1966	1966	1966	0
94	20250219	170500	70709097	1966	1966	1966	1966	0
95	20250219	170400	70709097	1966	1966	1966	1966	0
96	20250219	170300	70709097	1966	1966	1966	1966	0
97	20250219	170200	70709097	1966	1966	1966	1966	0
98	20250219	170100	70709097	1966	1966	1966	1966	0
99	20250219	170000	70709097	1966	1966	1966	1966	0
100	20250219	165900	70709097	1966	1966	1966	1966	0
101	20250219	165800	70709097	1966	1966	1966	1966	0
102	20250219	165700	70709097	1966	1966	1966	1966	0
103	20250219	165600	70709097	1966	1966	1966	1966	0
104	20250219	165500	70709097	1966	1966	1966	1966	0
105	20250219	165400	70709097	1966	1966	1966	1966	0
106	20250219	165300	70709097	1966	1966	1966	1966	0
107	20250219	165200	70709097	1966	1966	1966	1966	0
108	20250219	165100	70709097	1966	1966	1966	1966	0
109	20250219	165000	70709097	1966	1966	1966	1966	0
110	20250219	164900	70709097	1966	1966	1966	1966	0
111	20250219	164800	70709097	1966	1966	1966	1966	0
112	20250219	164700	70709097	1966	1966	1966	1966	0
113	20250219	164600	70709097	1966	1966	1966	1966	0
114	20250219	164500	70709097	1966	1966	1966	1966	0
115	20250219	164400	70709097	1966	1966	1966	1966	0
116	20250219	164300	70709097	1966	1966	1966	1966	0
117	20250219	164200	70709097	1966	1966	1966	1966	0
118	20250219	164100	70709097	1966	1966	1966	1966	0
119	20250219	164000	70709097	1966	1966	1966	1966	0
120	20250219	163900	70709097	1966	1966	1966	1966	0
121	20250219	163800	70709097	1966	1966	1966	1966	0
122	20250219	163700	70709097	1966	1966	1966	1966	1446
123	20250219	163600	70709097	1966	1966	1966	1966	0
124	20250219	163500	70709097	1966	1966	1966	1966	0
125	20250219	163400	70709097	1966	1966	1966	1966	0
126	20250219	163300	70709097	1966	1966	1966	1966	0
127	20250219	163200	70709097	1966	1966	1966	1966	0
128	20250219	163100	70709097	1966	1966	1966	1966	0
129	20250219	163000	70709097	1966	1966	1966	1966	0
130	20250219	162900	70709097	1966	1966	1966	1966	0
131	20250219	162800	70709097	1966	1966	1966	1966	0
132	20250219	162700	70709097	1966	1966	1966	1966	0
133	20250219	162600	70709097	1966	1966	1966	1966	0
134	20250219	162500	70709097	1966	1966	1966	1966	0
135	20250219	162400	70709097	1966	1966	1966	1966	0
136	20250219	162300	70709097	1966	1966	1966	1966	0
137	20250219	162200	70709097	1966	1966	1966	1966	0
138	20250219	162100	70709097	1966	1966	1966	1966	0
139	20250219	162000	70709097	1966	1966	1966	1966	0
140	20250219	161900	70709097	1966	1966	1966	1966	0
141	20250219	161800	70709097	1966	1966	1966	1966	0
142	20250219	161700	70709097	1966	1966	1966	1966	0
143	20250219	161600	70709097	1966	1966	1966	1966	0
144	20250219	161500	70709097	1966	1966	1966	1966	0
145	20250219	161400	70709097	1966	1966	1966	1966	0
146	20250219	161300	70709097	1966	1966	1966	1966	0
147	20250219	161200	70709097	1966	1966	1966	1966	0
148	20250219	161100	70709097	1966	1966	1966	1966	0
149	20250219	161000	70709097	1966	1966	1966	1966	0
150	20250219	160900	70709097	1966	1966	1966	1966	0
151	20250219	160800	70709097	1966	1966	1966	1966	0
152	20250219	160700	70709097	1966	1966	1966	1966	1446
153	20250219	160600	70709097	1966	1966	1966	1966	0
154	20250219	160500	70709097	1966	1966	1966	1966	0
155	20250219	160400	70709097	1966	1966	1966	1966	0
156	20250219	160300	70709097	1966	1966	1966	1966	0
157	20250219	160200	70709097	1966	1966	1966	1966	0
158	20250219	160100	70709097	1966	1966	1966	1966	0
159	20250219	160000	70709097	1966	1966	1966	1966	0
160	20250219	155900	70709097	1966	1966	1966	1966	0
161	20250219	155800	70709097	1966	1966	1966	1966	0
162	20250219	155700	70709097	1966	1966	1966	1966	0
163	20250219	155600	70709097	1966	1966	1966	1966	0
164	20250219	155500	70709097	1966	1966	1966	1966	0
165	20250219	155400	70709097	1966	1966	1966	1966	0
166	20250219	155300	70709097	1966	1966	1966	1966	0
167	20250219	155200	70709097	1966	1966	1966	1966	0
168	20250219	155100	70709097	1966	1966	1966	1966	0
169	20250219	155000	70709097	1966	1966	1966	1966	0
170	20250219	154900	70709097	1966	1966	1966	1966	0
171	20250219	154800	70709097	1966	1966	1966	1966	0
172	20250219	154700	70709097	1966	1966	1966	1966	0
173	20250219	154600	70709097	1966	1966	1966	1966	0
174	20250219	154500	70709097	1966	1966	1966	1966	0
175	20250219	154400	70709097	1966	1966	1966	1966	0
176	20250219	154300	70709097	1966	1966	1966	1966	0
177	20250219	154200	70709097	1966	1966	1966	1966	0
178	20250219	154100	70709097	1966	1966	1966	1966	0
179	20250219	154000	70709097	1966	1966	1966	1966	0
180	20250219	153900	70709097	1966	1966	1966	1966	0
181	20250219	153800	70709097	1966	1966	1966	1966	0
182	20250219	153700	70709097	1966	1966	1966	1966	1446
183	20250219	153600	70709097	1966	1966	1966	1966	0
184	20250219	153500	70709097	1966	1966	1966	1966	0
185	20250219	153400	70709097	1966	1966	1966	1966	0
186	20250219	153300	70709097	1966	1966	1966	1966	0
187	20250219	153200	70709097	1966	1966	1966	1966	0
188	20250219	153100	70709097	1966	1966	1966	1966	0
189	20250219	153000	70709097	1966	1966	1966	1966	1446
190	20250219	152900	67866261	1982	1982	1982	1982	0
191	20250219	152800	67866261	1982	1982	1982	1982	0
192	20250219	152700	67866261	1982	1982	1982	1982	0
193	20250219	152600	67866261	1982	1982	1982	1982	0
194	20250219	152500	67866261	1982	1982	1982	1982	0
195	20250219	152400	67866261	1982	1982	1982	1982	0
196	20250219	152300	67866261	1982	1982	1982	1982	0
197	20250219	152200	67866261	1982	1982	1982	1982	0
198	20250219	152100	67866261	1982	1982	1982	1982	0
199	20250219	152000	67866261	1982	1982	1982	1982	0
200	20250219	151900	67866261	1982	1982	1982	1982	13
201	20250219	151800	67840495	1982	1982	1982	1982	12
202	20250219	151700	67816711	1982	1982	1982	1982	0
203	20250219	151600	67816711	1982	1972	1986	1972	93
204	20250219	151500	67633077	1973	1973	1973	1973	705
205	20250219	151400	66242112	1973	1973	1973	1973	0
206	20250219	151300	66242112	1973	1973	1973	1973	500
207	20250219	151200	65255612	1970	1970	1970	1970	0
208	20250219	151100	65255612	1970	1970	1970	1970	0
209	20250219	151000	65255612	1970	1970	1970	1970	0
210	20250219	150900	65255612	1970	1971	1971	1970	100
211	20250219	150800	65058583	1968	1968	1968	1968	0
212	20250219	150700	65058583	1968	1968	1968	1968	0
213	20250219	150600	65058583	1968	1968	1968	1968	0
214	20250219	150500	65058583	1968	1968	1968	1968	0
215	20250219	150400	65058583	1968	1968	1968	1968	0
216	20250219	150300	65058583	1968	1968	1968	1968	0
217	20250219	150200	65058583	1968	1968	1968	1968	0
218	20250219	150100	65058583	1968	1968	1968	1968	1
219	20250219	150000	65056615	1987	1976	1987	1968	27
220	20250219	145900	65003056	1976	1976	1976	1976	30
221	20250219	145800	64943776	1976	1976	1976	1976	30
222	20250219	145700	64884496	1987	1987	1987	1987	0
223	20250219	145600	64884496	1987	1990	1990	1987	18280
224	20250219	145500	28562076	1998	1998	1998	1998	14
225	20250219	145400	28534104	1997	1997	1997	1997	0
226	20250219	145300	28534104	1997	1997	1997	1997	0
227	20250219	145200	28534104	1997	1997	1997	1997	0
228	20250219	145100	28534104	1997	1997	1997	1997	0
229	20250219	145000	28534104	1997	1997	1997	1997	201
230	20250219	144900	28132707	1997	1997	1997	1997	1
231	20250219	144800	28130710	1997	1997	1997	1997	0
232	20250219	144700	28130710	1997	1997	1997	1997	0
233	20250219	144600	28130710	1997	1997	1997	1997	0
234	20250219	144500	28130710	1997	1997	1997	1997	0
235	20250219	144400	28130710	1997	1997	1997	1997	0
236	20250219	144300	28130710	1997	1997	1997	1997	0
237	20250219	144200	28130710	1997	1997	1997	1997	0
238	20250219	144100	28130710	1997	1997	1997	1997	0
239	20250219	144000	28130710	1997	1997	1997	1997	1
240	20250219	143900	28128713	1997	1997	1997	1997	1
241	20250219	143800	28126716	1997	1997	1997	1997	0
242	20250219	143700	28126716	1997	1997	1997	1997	1
243	20250219	143600	28124719	1997	1997	1997	1997	0
244	20250219	143500	28124719	1997	1997	1997	1997	0
245	20250219	143400	28124719	1997	1997	1997	1997	15
246	20250219	143300	28094764	1997	1997	1997	1997	0
247	20250219	143200	28094764	1997	1997	1997	1997	0
248	20250219	143100	28094764	1997	1997	1997	1997	1
249	20250219	143000	28092767	1998	1998	1998	1998	0
250	20250219	142900	28092767	1998	1998	1998	1998	15
251	20250219	142800	28062797	1998	1998	1998	1998	0
252	20250219	142700	28062797	1998	1998	1998	1998	1
253	20250219	142600	28060799	1992	1992	1992	1992	0
254	20250219	142500	28060799	1992	1992	1992	1992	0
255	20250219	142400	28060799	1992	1992	1992	1992	0
256	20250219	142300	28060799	1992	1992	1992	1992	0
257	20250219	142200	28060799	1992	1992	1992	1992	0
258	20250219	142100	28060799	1992	1992	1992	1992	3
259	20250219	142000	28054823	1992	1992	1992	1992	0
260	20250219	141900	28054823	1992	1992	1992	1992	0
261	20250219	141800	28054823	1992	1992	1992	1992	0
262	20250219	141700	28054823	1992	1992	1992	1992	0
263	20250219	141600	28054823	1992	1992	1992	1992	0
264	20250219	141500	28054823	1992	1992	1992	1992	0
265	20250219	141400	28054823	1992	1992	1992	1992	0
266	20250219	141300	28054823	1992	1997	1997	1992	9072
267	20250219	141200	9982946	1997	1997	1997	1997	0
268	20250219	141100	9982946	1997	1997	1997	1997	1
269	20250219	141000	9980949	1997	1997	1997	1997	1
270	20250219	140900	9978952	1998	1998	1998	1998	0
271	20250219	140800	9978952	1998	1998	1998	1998	1
272	20250219	140700	9976954	1997	1997	1997	1997	19
273	20250219	140600	9939011	1997	1996	1997	1995	3
274	20250219	140500	9933023	1997	1997	1997	1997	10
275	20250219	140400	9913053	1992	1992	1992	1992	0
276	20250219	140300	9913053	1992	1992	1992	1992	0
277	20250219	140200	9913053	1992	1992	1992	1992	0
278	20250219	140100	9913053	1992	1992	1992	1992	1
279	20250219	140000	9911061	1993	1993	1993	1993	1
280	20250219	135900	9909068	1993	1993	1993	1993	1
281	20250219	135800	9907075	1994	1994	1994	1994	0
282	20250219	135700	9907075	1994	1994	1994	1994	100
283	20250219	135600	9707675	1994	1994	1994	1994	191
284	20250219	135500	9326821	1995	1995	1995	1995	1
285	20250219	135400	9324826	1994	1994	1994	1994	0
286	20250219	135300	9324826	1994	1994	1994	1994	0
287	20250219	135200	9324826	1994	1994	1994	1994	1
288	20250219	135100	9322832	1994	1994	1994	1994	0
289	20250219	135000	9322832	1994	1994	1994	1994	2
290	20250219	134900	9318844	1994	1994	1994	1994	1
291	20250219	134800	9316850	1994	1994	1994	1994	0
292	20250219	134700	9316850	1994	1994	1994	1994	0
293	20250219	134600	9316850	1994	1994	1994	1994	0
294	20250219	134500	9316850	1994	1994	1994	1994	0
295	20250219	134400	9316850	1994	1994	1994	1994	0
296	20250219	134300	9316850	1994	1994	1994	1994	0
297	20250219	134200	9316850	1994	1994	1994	1994	0
298	20250219	134100	9316850	1994	1994	1994	1994	1
299	20250219	134000	9314856	1995	1994	1995	1994	3
300	20250219	133900	9308873	1994	1994	1994	1994	0
301	20250219	133800	9308873	1994	1994	1994	1994	0
302	20250219	133700	9308873	1994	1994	1994	1994	2
303	20250219	133600	9304885	1995	1995	1995	1995	0
304	20250219	133500	9304885	1995	1995	1995	1995	0
305	20250219	133400	9304885	1995	1995	1995	1995	0
306	20250219	133300	9304885	1995	1995	1995	1995	0
307	20250219	133200	9304885	1995	1995	1995	1995	0
308	20250219	133100	9304885	1995	1995	1995	1995	0
309	20250219	133000	9304885	1995	1995	1995	1995	0
310	20250219	132900	9304885	1995	1994	1995	1994	7
311	20250219	132800	9290921	1995	1995	1995	1995	0
312	20250219	132700	9290921	1995	1995	1995	1995	100
313	20250219	132600	9091421	1995	1995	1995	1995	0
314	20250219	132500	9091421	1995	1995	1995	1995	1
315	20250219	132400	9089426	1988	1993	1993	1988	29
316	20250219	132300	9031730	1994	1994	1994	1994	1
317	20250219	132200	9029736	1994	1994	1994	1994	0
318	20250219	132100	9029736	1994	1994	1994	1994	5
319	20250219	132000	9019766	1993	1993	1993	1993	20
320	20250219	131900	8979906	1994	1994	1994	1994	1
321	20250219	131800	8977912	1995	1995	1995	1995	0
322	20250219	131700	8977912	1995	1995	1995	1995	100
323	20250219	131600	8778412	1995	1995	1995	1995	1
324	20250219	131500	8776417	1996	1996	1996	1996	0
325	20250219	131400	8776417	1996	1996	1996	1996	0
326	20250219	131300	8776417	1996	1996	1996	1996	1
327	20250219	131200	8774421	1998	1998	1998	1998	0
328	20250219	131100	8774421	1998	1997	1998	1997	25
329	20250219	131000	8724472	1998	1998	1998	1998	196
330	20250219	130900	8332864	1998	1998	1998	1998	0
331	20250219	130800	8332864	1998	1998	1998	1998	0
332	20250219	130700	8332864	1998	1998	1998	1998	2
333	20250219	130600	8328868	1999	1999	1999	1999	6
334	20250219	130500	8316874	1998	1998	1998	1998	0
335	20250219	130400	8316874	1998	1998	1998	1998	0
336	20250219	130300	8316874	1998	1998	1998	1998	0
337	20250219	130200	8316874	1998	1998	1998	1998	0
338	20250219	130100	8316874	1998	1998	1998	1998	0
339	20250219	130000	8316874	1998	1998	1998	1998	1
340	20250219	125900	8314876	1999	1999	1999	1999	10
341	20250219	125800	8294886	1998	1998	1998	1998	0
342	20250219	125700	8294886	1998	1998	1998	1998	1
343	20250219	125600	8292888	1998	1998	1998	1998	0
344	20250219	125500	8292888	1998	1998	1998	1998	0
345	20250219	125400	8292888	1998	1998	1998	1998	0
346	20250219	125300	8292888	1998	1998	1998	1998	0
347	20250219	125200	8292888	1998	1998	1998	1998	2
348	20250219	125100	8288892	1998	1998	1999	1998	3
349	20250219	125000	8282897	1998	1998	1998	1998	1
350	20250219	124900	8280899	1999	1999	1999	1999	0
351	20250219	124800	8280899	1999	1999	1999	1999	0
352	20250219	124700	8280899	1999	1999	1999	1999	215
353	20250219	124600	7851114	1999	1999	1999	1999	0
354	20250219	124500	7851114	1999	1999	1999	1999	1
355	20250219	124400	7849115	1997	1998	1999	1997	56
356	20250219	124300	7737196	1997	1997	1997	1997	0
357	20250219	124200	7737196	1997	1997	1997	1997	0
358	20250219	124100	7737196	1997	1997	1997	1997	1
359	20250219	124000	7735199	1998	1997	1998	1997	3
360	20250219	123900	7729207	1997	1997	1997	1997	2
361	20250219	123800	7725213	1997	1997	1997	1997	0
362	20250219	123700	7725213	1997	1997	1997	1997	47
363	20250219	123600	7631354	1997	1997	1997	1997	5
364	20250219	123500	7621369	1997	1997	1997	1997	0
365	20250219	123400	7621369	1997	1997	1997	1997	1
366	20250219	123300	7619372	1996	1996	1996	1996	0
367	20250219	123200	7619372	1996	1996	1996	1996	0
368	20250219	123100	7619372	1996	1996	1996	1996	0
369	20250219	123000	7619372	1996	1996	1996	1996	3
370	20250219	122900	7613384	1996	1996	1996	1996	0
371	20250219	122800	7613384	1996	1997	1997	1996	21
372	20250219	122700	7571467	1996	1996	1996	1996	0
373	20250219	122600	7571467	1996	1996	1996	1996	1
374	20250219	122500	7569471	1996	1996	1996	1996	0
375	20250219	122400	7569471	1996	1996	1996	1996	2
376	20250219	122300	7565479	1995	1995	1995	1995	1
377	20250219	122200	7563484	1995	1995	1995	1995	100
378	20250219	122100	7363984	1994	1994	1994	1994	1
379	20250219	122000	7361990	1995	1995	1995	1995	0
380	20250219	121900	7361990	1995	1995	1995	1995	0
381	20250219	121800	7361990	1995	1995	1995	1995	1
382	20250219	121700	7359995	1995	1995	1995	1995	118
383	20250219	121600	7124585	1995	1995	1995	1995	1
384	20250219	121500	7122590	1994	1994	1994	1994	0
385	20250219	121400	7122590	1994	1994	1994	1994	0
386	20250219	121300	7122590	1994	1994	1994	1994	0
387	20250219	121200	7122590	1994	1994	1994	1994	1
388	20250219	121100	7120596	1994	1994	1994	1994	0
389	20250219	121000	7120596	1994	1994	1994	1994	0
390	20250219	120900	7120596	1994	1994	1994	1994	1
391	20250219	120800	7118602	1995	1995	1995	1995	1
392	20250219	120700	7116607	1993	1993	1993	1993	180
393	20250219	120600	6757867	1993	1993	1993	1993	101
394	20250219	120500	6556574	1992	1992	1992	1992	0
395	20250219	120400	6556574	1992	1992	1992	1992	0
396	20250219	120300	6556574	1992	1992	1992	1992	0
397	20250219	120200	6556574	1992	1992	1992	1992	2
398	20250219	120100	6552590	1990	1990	1990	1990	1
399	20250219	120000	6550600	1993	1993	1993	1993	0
400	20250219	115900	6550600	1993	1993	1993	1993	0
401	20250219	115800	6550600	1993	1990	1993	1990	500
402	20250219	115700	5554702	1990	1990	1990	1990	471
403	20250219	115600	4617412	1990	1990	1990	1990	0
404	20250219	115500	4617412	1990	1990	1990	1990	0
405	20250219	115400	4617412	1990	1990	1990	1990	0
406	20250219	115300	4617412	1990	1990	1990	1990	100
407	20250219	115200	4418412	1990	1990	1990	1990	100
408	20250219	115100	4219412	1989	1989	1989	1989	1
409	20250219	115000	4217423	1989	1989	1989	1989	2
410	20250219	114900	4213445	1989	1989	1989	1989	1
411	20250219	114800	4211456	1989	1989	1989	1989	0
412	20250219	114700	4211456	1989	1990	1990	1989	25
413	20250219	114600	4161726	1990	1990	1990	1990	0
414	20250219	114500	4161726	1990	1990	1990	1990	1
415	20250219	114400	4159736	1989	1989	1989	1989	0
416	20250219	114300	4159736	1989	1989	1989	1989	0
417	20250219	114200	4159736	1989	1989	1989	1989	0
418	20250219	114100	4159736	1989	1989	1989	1989	16
419	20250219	114000	4127912	1989	1989	1989	1989	1
420	20250219	113900	4125923	1990	1990	1990	1990	3
421	20250219	113800	4119953	1990	1990	1990	1990	1
422	20250219	113700	4117963	1989	1989	1989	1989	71
423	20250219	113600	3976744	1988	1988	1988	1988	0
424	20250219	113500	3976744	1988	1988	1988	1988	0
425	20250219	113400	3976744	1988	1988	1988	1988	0
426	20250219	113300	3976744	1988	1988	1988	1988	0
427	20250219	113200	3976744	1988	1988	1988	1988	0
428	20250219	113100	3976744	1988	1988	1988	1988	0
429	20250219	113000	3976744	1988	1988	1988	1988	1
430	20250219	112900	3974756	1988	1988	1988	1988	1
431	20250219	112800	3972768	1988	1988	1988	1988	11
432	20250219	112700	3950900	1989	1989	1989	1989	100
433	20250219	112600	3752000	1988	1988	1988	1988	0
434	20250219	112500	3752000	1988	1988	1988	1988	0
435	20250219	112400	3752000	1988	1988	1988	1988	0
436	20250219	112300	3752000	1988	1988	1988	1988	0
437	20250219	112200	3752000	1988	1988	1988	1988	1
438	20250219	112100	3750012	1988	1988	1988	1988	1
439	20250219	112000	3748024	1988	1988	1988	1988	1
440	20250219	111900	3746036	1988	1988	1988	1988	0
441	20250219	111800	3746036	1988	1988	1988	1988	0
442	20250219	111700	3746036	1988	1988	1988	1988	0
443	20250219	111600	3746036	1988	1988	1988	1988	0
444	20250219	111500	3746036	1988	1988	1988	1988	2
445	20250219	111400	3742060	1988	1988	1988	1988	0
446	20250219	111300	3742060	1988	1988	1988	1988	0
447	20250219	111200	3742060	1988	1988	1988	1988	0
448	20250219	111100	3742060	1988	1988	1988	1988	1
449	20250219	111000	3740072	1988	1988	1988	1988	1
450	20250219	110900	3738084	1988	1988	1988	1988	1
451	20250219	110800	3736096	1988	1988	1988	1988	0
452	20250219	110700	3736096	1988	1988	1988	1988	0
453	20250219	110600	3736096	1988	1988	1988	1988	2
454	20250219	110500	3732120	1989	1989	1989	1989	0
455	20250219	110400	3732120	1989	1989	1989	1989	1
456	20250219	110300	3730131	1988	1988	1988	1988	0
457	20250219	110200	3730131	1988	1988	1988	1988	0
458	20250219	110100	3730131	1988	1988	1988	1988	0
459	20250219	110000	3730131	1988	1988	1988	1988	2
460	20250219	105900	3726155	1988	1988	1988	1988	0
461	20250219	105800	3726155	1988	1988	1988	1988	0
462	20250219	105700	3726155	1988	1988	1988	1988	0
463	20250219	105600	3726155	1988	1988	1988	1988	0
464	20250219	105500	3726155	1988	1988	1988	1988	0
465	20250219	105400	3726155	1988	1988	1988	1988	0
466	20250219	105300	3726155	1988	1988	1988	1988	0
467	20250219	105200	3726155	1988	1989	1989	1988	6
468	20250219	105100	3714222	1988	1988	1988	1988	1
469	20250219	105000	3712234	1988	1988	1988	1988	2
470	20250219	104900	3708258	1988	1988	1988	1988	0
471	20250219	104800	3708258	1988	1988	1988	1988	0
472	20250219	104700	3708258	1988	1989	1989	1988	536
473	20250219	104600	2642190	1988	1988	1988	1988	0
474	20250219	104500	2642190	1988	1988	1988	1988	122
475	20250219	104400	2399654	1988	1988	1988	1988	0
476	20250219	104300	2399654	1988	1988	1988	1988	0
477	20250219	104200	2399654	1988	1988	1988	1988	0
478	20250219	104100	2399654	1988	1988	1988	1988	0
479	20250219	104000	2399654	1988	1988	1988	1988	2
480	20250219	103900	2395678	1988	1988	1988	1988	1
481	20250219	103800	2393690	1988	1988	1988	1988	0
482	20250219	103700	2393690	1988	1988	1988	1988	2
483	20250219	103600	2389714	1988	1988	1988	1988	0
484	20250219	103500	2389714	1988	1988	1988	1988	0
485	20250219	103400	2389714	1988	1988	1988	1988	0
486	20250219	103300	2389714	1988	1988	1988	1988	0
487	20250219	103200	2389714	1988	1988	1988	1988	0
488	20250219	103100	2389714	1988	1988	1988	1988	4
489	20250219	103000	2381762	1988	1988	1988	1988	3
490	20250219	102900	2375798	1988	1988	1988	1988	30
491	20250219	102800	2316158	1989	1989	1989	1989	0
492	20250219	102700	2316158	1989	1989	1989	1989	11
493	20250219	102600	2294279	1986	1986	1986	1986	39
494	20250219	102500	2216825	1986	1986	1986	1986	1
495	20250219	102400	2214839	1987	1987	1987	1987	0
496	20250219	102300	2214839	1987	1987	1987	1987	0
497	20250219	102200	2214839	1987	1988	1988	1987	229
498	20250219	102100	1759716	1989	1989	1989	1989	0
499	20250219	102000	1759716	1989	1989	1989	1989	0
500	20250219	101900	1759716	1989	1989	1989	1989	0
501	20250219	101800	1759716	1989	1989	1989	1989	1
502	20250219	101700	1757727	1987	1987	1987	1987	0
503	20250219	101600	1757727	1987	1987	1987	1987	0
504	20250219	101500	1757727	1987	1987	1987	1987	0
505	20250219	101400	1757727	1987	1987	1987	1987	0
506	20250219	101300	1757727	1987	1987	1987	1987	0
507	20250219	101200	1757727	1987	1987	1987	1987	19
508	20250219	101100	1719974	1987	1987	1987	1987	1
509	20250219	101000	1717987	1987	1987	1987	1987	1
510	20250219	100900	1716000	1987	1987	1987	1987	2
511	20250219	100800	1712026	1988	1988	1988	1988	1
512	20250219	100700	1710038	1987	1987	1987	1987	17
513	20250219	100600	1676259	1987	1987	1987	1987	0
514	20250219	100500	1676259	1987	1987	1987	1987	0
515	20250219	100400	1676259	1987	1987	1987	1987	0
516	20250219	100300	1676259	1987	1987	1987	1987	1
517	20250219	100200	1674272	1987	1987	1987	1987	0
518	20250219	100100	1674272	1987	1987	1987	1987	0
519	20250219	100000	1674272	1987	1985	1987	1985	2
520	20250219	095900	1670300	1987	1979	1987	1979	33
521	20250219	095800	1604955	1980	1979	1980	1979	25
522	20250219	095700	1555472	1979	1979	1979	1979	89
523	20250219	095600	1379341	1979	1979	1979	1979	0
524	20250219	095500	1379341	1979	1979	1979	1979	0
525	20250219	095400	1379341	1979	1979	1979	1979	0
526	20250219	095300	1379341	1979	1979	1979	1979	0
527	20250219	095200	1379341	1979	1970	1979	1970	200
528	20250219	095100	983981	1965	1965	1965	1965	2
529	20250219	095000	980051	1970	1965	1970	1965	2
530	20250219	094900	976116	1964	1964	1964	1964	0
531	20250219	094800	976116	1964	1964	1964	1964	0
532	20250219	094700	976116	1964	1964	1964	1964	0
533	20250219	094600	976116	1964	1964	1964	1964	0
534	20250219	094500	976116	1964	1970	1970	1964	4
535	20250219	094400	968254	1964	1964	1964	1964	0
536	20250219	094300	968254	1964	1964	1964	1964	0
537	20250219	094200	968254	1964	1964	1964	1964	15
538	20250219	094100	938794	1963	1963	1963	1963	0
539	20250219	094000	938794	1963	1963	1963	1963	3
540	20250219	093900	932905	1963	1964	1964	1963	138
541	20250219	093800	662010	1973	1973	1973	1973	0
542	20250219	093700	662010	1973	1973	1973	1973	15
543	20250219	093600	632415	1963	1964	1964	1963	171
544	20250219	093500	296730	1964	1964	1964	1964	12
545	20250219	093400	273162	1964	1964	1964	1964	0
546	20250219	093300	273162	1964	1964	1964	1964	0
547	20250219	093200	273162	1964	1964	1964	1964	0
548	20250219	093100	273162	1964	1976	1976	1964	2
549	20250219	093000	269222	1964	1964	1964	1964	2
550	20250219	092900	265294	1976	1976	1976	1976	1
551	20250219	092800	263318	1976	1976	1976	1976	0
552	20250219	092700	263318	1976	1976	1976	1976	2
553	20250219	092600	259366	1965	1965	1965	1965	55
554	20250219	092500	151291	1965	1965	1965	1965	0
555	20250219	092400	151291	1965	1965	1965	1965	0
556	20250219	092300	151291	1965	1965	1965	1965	0
557	20250219	092200	151291	1965	1965	1965	1965	52
558	20250219	092100	49111	1965	1965	1965	1965	0
559	20250219	092000	49111	1965	1965	1965	1965	2
560	20250219	091900	45181	1963	1963	1963	1963	0
561	20250219	091800	45181	1963	1963	1963	1963	0
562	20250219	091700	45181	1963	1963	1963	1963	0
563	20250219	091600	45181	1963	1963	1963	1963	0
564	20250219	091500	45181	1963	1963	1963	1963	0
565	20250219	091400	45181	1963	1963	1963	1963	0
566	20250219	091300	45181	1963	1963	1963	1963	0
567	20250219	091200	45181	1963	1963	1963	1963	11
568	20250219	091100	23588	1962	1962	1962	1962	1
569	20250219	091000	21626	1966	1966	1966	1966	1
570	20250219	090900	19660	1966	1966	1966	1966	1
571	20250219	090800	17694	1966	1966	1966	1966	0
572	20250219	090700	17694	1966	1966	1966	1966	0
573	20250219	090600	17694	1966	1966	1966	1966	7
574	20250219	090500	3932	1966	1966	1966	1966	0
575	20250219	090400	3932	1966	1966	1966	1966	0
576	20250219	090300	3932	1966	1966	1966	1966	0
577	20250219	090200	3932	1966	1966	1966	1966	0
578	20250219	090100	3932	1966	1966	1966	1966	0
579	20250219	090000	3932	1966	1966	1966	1966	2