KissMeData/004770/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	184400	640445702	1955	1955	1955	1955	8855
3	20250212	184300	640445702	1955	1955	1955	1955	0
4	20250212	184200	640445702	1955	1955	1955	1955	0
5	20250212	184100	640445702	1955	1955	1955	1955	0
6	20250212	184000	640445702	1955	1955	1955	1955	0
7	20250212	183900	640445702	1955	1955	1955	1955	0
8	20250212	183800	640445702	1955	1955	1955	1955	0
9	20250212	183700	640445702	1955	1955	1955	1955	0
10	20250212	183600	640445702	1955	1955	1955	1955	0
11	20250212	183500	640445702	1955	1955	1955	1955	0
12	20250212	183400	640445702	1955	1955	1955	1955	0
13	20250212	183300	640445702	1955	1955	1955	1955	0
14	20250212	183200	640445702	1955	1955	1955	1955	0
15	20250212	183100	640445702	1955	1955	1955	1955	0
16	20250212	183000	640445702	1955	1955	1955	1955	0
17	20250212	182900	640445702	1955	1955	1955	1955	0
18	20250212	182800	640445702	1955	1955	1955	1955	0
19	20250212	182700	640445702	1955	1955	1955	1955	0
20	20250212	182600	640445702	1955	1955	1955	1955	0
21	20250212	182500	640445702	1955	1955	1955	1955	0
22	20250212	182400	640445702	1955	1955	1955	1955	0
23	20250212	182300	640445702	1955	1955	1955	1955	0
24	20250212	182200	640445702	1955	1955	1955	1955	0
25	20250212	182100	640445702	1955	1955	1955	1955	0
26	20250212	182000	640445702	1955	1955	1955	1955	0
27	20250212	181900	640445702	1955	1955	1955	1955	0
28	20250212	181800	640445702	1955	1955	1955	1955	0
29	20250212	181700	640445702	1955	1955	1955	1955	0
30	20250212	181600	640445702	1955	1955	1955	1955	0
31	20250212	181500	640445702	1955	1955	1955	1955	0
32	20250212	181400	640445702	1955	1955	1955	1955	8855
33	20250212	181300	640445702	1955	1955	1955	1955	0
34	20250212	181200	640445702	1955	1955	1955	1955	0
35	20250212	181100	640445702	1955	1955	1955	1955	0
36	20250212	181000	640445702	1955	1955	1955	1955	0
37	20250212	180900	640445702	1955	1955	1955	1955	0
38	20250212	180800	640445702	1955	1955	1955	1955	0
39	20250212	180700	640445702	1955	1955	1955	1955	0
40	20250212	180600	640445702	1955	1955	1955	1955	0
41	20250212	180500	640445702	1955	1955	1955	1955	0
42	20250212	180400	640445702	1955	1955	1955	1955	0
43	20250212	180300	640445702	1955	1955	1955	1955	0
44	20250212	180200	640445702	1955	1955	1955	1955	0
45	20250212	180100	640445702	1955	1955	1955	1955	0
46	20250212	180000	640445702	1955	1955	1955	1955	0
47	20250212	175900	640445702	1955	1955	1955	1955	0
48	20250212	175800	640445702	1955	1955	1955	1955	0
49	20250212	175700	640445702	1955	1955	1955	1955	0
50	20250212	175600	640445702	1955	1955	1955	1955	0
51	20250212	175500	640445702	1955	1955	1955	1955	0
52	20250212	175400	640445702	1955	1955	1955	1955	0
53	20250212	175300	640445702	1955	1955	1955	1955	0
54	20250212	175200	640445702	1955	1955	1955	1955	0
55	20250212	175100	640445702	1955	1955	1955	1955	0
56	20250212	175000	640445702	1955	1955	1955	1955	0
57	20250212	174900	640445702	1955	1955	1955	1955	0
58	20250212	174800	640445702	1955	1955	1955	1955	0
59	20250212	174700	640445702	1955	1955	1955	1955	0
60	20250212	174600	640445702	1955	1955	1955	1955	0
61	20250212	174500	640445702	1955	1955	1955	1955	0
62	20250212	174400	640445702	1955	1955	1955	1955	8855
63	20250212	174300	640445702	1955	1955	1955	1955	0
64	20250212	174200	640445702	1955	1955	1955	1955	0
65	20250212	174100	640445702	1955	1955	1955	1955	0
66	20250212	174000	640445702	1955	1955	1955	1955	0
67	20250212	173900	640445702	1955	1955	1955	1955	0
68	20250212	173800	640445702	1955	1955	1955	1955	0
69	20250212	173700	640445702	1955	1955	1955	1955	0
70	20250212	173600	640445702	1955	1955	1955	1955	0
71	20250212	173500	640445702	1955	1955	1955	1955	0
72	20250212	173400	640445702	1955	1955	1955	1955	0
73	20250212	173300	640445702	1955	1955	1955	1955	0
74	20250212	173200	640445702	1955	1955	1955	1955	0
75	20250212	173100	640445702	1955	1955	1955	1955	0
76	20250212	173000	640445702	1955	1955	1955	1955	0
77	20250212	172900	640445702	1955	1955	1955	1955	0
78	20250212	172800	640445702	1955	1955	1955	1955	0
79	20250212	172700	640445702	1955	1955	1955	1955	0
80	20250212	172600	640445702	1955	1955	1955	1955	0
81	20250212	172500	640445702	1955	1955	1955	1955	0
82	20250212	172400	640445702	1955	1955	1955	1955	0
83	20250212	172300	640445702	1955	1955	1955	1955	0
84	20250212	172200	640445702	1955	1955	1955	1955	0
85	20250212	172100	640445702	1955	1955	1955	1955	0
86	20250212	172000	640445702	1955	1955	1955	1955	0
87	20250212	171900	640445702	1955	1955	1955	1955	0
88	20250212	171800	640445702	1955	1955	1955	1955	0
89	20250212	171700	640445702	1955	1955	1955	1955	0
90	20250212	171600	640445702	1955	1955	1955	1955	0
91	20250212	171500	640445702	1955	1955	1955	1955	0
92	20250212	171400	640445702	1955	1955	1955	1955	8855
93	20250212	171300	640445702	1955	1955	1955	1955	0
94	20250212	171200	640445702	1955	1955	1955	1955	0
95	20250212	171100	640445702	1955	1955	1955	1955	0
96	20250212	171000	640445702	1955	1955	1955	1955	0
97	20250212	170900	640445702	1955	1955	1955	1955	0
98	20250212	170800	640445702	1955	1955	1955	1955	0
99	20250212	170700	640445702	1955	1955	1955	1955	0
100	20250212	170600	640445702	1955	1955	1955	1955	0
101	20250212	170500	640445702	1955	1955	1955	1955	0
102	20250212	170400	640445702	1955	1955	1955	1955	0
103	20250212	170300	640445702	1955	1955	1955	1955	0
104	20250212	170200	640445702	1955	1955	1955	1955	0
105	20250212	170100	640445702	1955	1955	1955	1955	0
106	20250212	170000	640445702	1955	1955	1955	1955	0
107	20250212	165900	640445702	1955	1955	1955	1955	0
108	20250212	165800	640445702	1955	1955	1955	1955	0
109	20250212	165700	640445702	1955	1955	1955	1955	0
110	20250212	165600	640445702	1955	1955	1955	1955	0
111	20250212	165500	640445702	1955	1955	1955	1955	0
112	20250212	165400	640445702	1955	1955	1955	1955	0
113	20250212	165300	640445702	1955	1955	1955	1955	0
114	20250212	165200	640445702	1955	1955	1955	1955	0
115	20250212	165100	640445702	1955	1955	1955	1955	0
116	20250212	165000	640445702	1955	1955	1955	1955	0
117	20250212	164900	640445702	1955	1955	1955	1955	0
118	20250212	164800	640445702	1955	1955	1955	1955	0
119	20250212	164700	640445702	1955	1955	1955	1955	0
120	20250212	164600	640445702	1955	1955	1955	1955	0
121	20250212	164500	640445702	1955	1955	1955	1955	0
122	20250212	164400	640445702	1955	1955	1955	1955	8855
123	20250212	164300	640445702	1955	1955	1955	1955	0
124	20250212	164200	640445702	1955	1955	1955	1955	0
125	20250212	164100	640445702	1955	1955	1955	1955	0
126	20250212	164000	640445702	1955	1955	1955	1955	0
127	20250212	163900	640445702	1955	1955	1955	1955	0
128	20250212	163800	640445702	1955	1955	1955	1955	0
129	20250212	163700	640445702	1955	1955	1955	1955	0
130	20250212	163600	640445702	1955	1955	1955	1955	0
131	20250212	163500	640445702	1955	1955	1955	1955	0
132	20250212	163400	640445702	1955	1955	1955	1955	0
133	20250212	163300	640445702	1955	1955	1955	1955	0
134	20250212	163200	640445702	1955	1955	1955	1955	0
135	20250212	163100	640445702	1955	1955	1955	1955	0
136	20250212	163000	640445702	1955	1955	1955	1955	0
137	20250212	162900	640445702	1955	1955	1955	1955	0
138	20250212	162800	640445702	1955	1955	1955	1955	0
139	20250212	162700	640445702	1955	1955	1955	1955	0
140	20250212	162600	640445702	1955	1955	1955	1955	0
141	20250212	162500	640445702	1955	1955	1955	1955	0
142	20250212	162400	640445702	1955	1955	1955	1955	0
143	20250212	162300	640445702	1955	1955	1955	1955	0
144	20250212	162200	640445702	1955	1955	1955	1955	0
145	20250212	162100	640445702	1955	1955	1955	1955	0
146	20250212	162000	640445702	1955	1955	1955	1955	0
147	20250212	161900	640445702	1955	1955	1955	1955	0
148	20250212	161800	640445702	1955	1955	1955	1955	0
149	20250212	161700	640445702	1955	1955	1955	1955	0
150	20250212	161600	640445702	1955	1955	1955	1955	0
151	20250212	161500	640445702	1955	1955	1955	1955	0
152	20250212	161400	640445702	1955	1955	1955	1955	8855
153	20250212	161300	640445702	1955	1955	1955	1955	0
154	20250212	161200	640445702	1955	1955	1955	1955	0
155	20250212	161100	640445702	1955	1955	1955	1955	0
156	20250212	161000	640445702	1955	1955	1955	1955	0
157	20250212	160900	640445702	1955	1955	1955	1955	0
158	20250212	160800	640445702	1955	1955	1955	1955	0
159	20250212	160700	640445702	1955	1955	1955	1955	0
160	20250212	160600	640445702	1955	1955	1955	1955	0
161	20250212	160500	640445702	1955	1955	1955	1955	0
162	20250212	160400	640445702	1955	1955	1955	1955	0
163	20250212	160300	640445702	1955	1955	1955	1955	0
164	20250212	160200	640445702	1955	1955	1955	1955	0
165	20250212	160100	640445702	1955	1955	1955	1955	0
166	20250212	160000	640445702	1955	1955	1955	1955	0
167	20250212	155900	640445702	1955	1955	1955	1955	0
168	20250212	155800	640445702	1955	1955	1955	1955	0
169	20250212	155700	640445702	1955	1955	1955	1955	0
170	20250212	155600	640445702	1955	1955	1955	1955	0
171	20250212	155500	640445702	1955	1955	1955	1955	0
172	20250212	155400	640445702	1955	1955	1955	1955	0
173	20250212	155300	640445702	1955	1955	1955	1955	0
174	20250212	155200	640445702	1955	1955	1955	1955	0
175	20250212	155100	640445702	1955	1955	1955	1955	0
176	20250212	155000	640445702	1955	1955	1955	1955	0
177	20250212	154900	640445702	1955	1955	1955	1955	0
178	20250212	154800	640445702	1955	1955	1955	1955	0
179	20250212	154700	640445702	1955	1955	1955	1955	0
180	20250212	154600	640445702	1955	1955	1955	1955	0
181	20250212	154500	640445702	1955	1955	1955	1955	0
182	20250212	154400	640445702	1955	1955	1955	1955	8855
183	20250212	154300	640445702	1955	1955	1955	1955	0
184	20250212	154200	640445702	1955	1955	1955	1955	0
185	20250212	154100	640445702	1955	1955	1955	1955	0
186	20250212	154000	640445702	1955	1955	1955	1955	0
187	20250212	153900	640445702	1955	1955	1955	1955	0
188	20250212	153800	640445702	1955	1955	1955	1955	0
189	20250212	153700	640445702	1955	1955	1955	1955	0
190	20250212	153600	640445702	1955	1955	1955	1955	0
191	20250212	153500	640445702	1955	1955	1955	1955	0
192	20250212	153400	640445702	1955	1955	1955	1955	0
193	20250212	153300	640445702	1955	1955	1955	1955	0
194	20250212	153200	640445702	1955	1955	1955	1955	0
195	20250212	153100	640445702	1955	1955	1955	1955	0
196	20250212	153000	640445702	1955	1955	1955	1955	8855
197	20250212	152900	623134177	1958	1958	1958	1958	0
198	20250212	152800	623134177	1958	1958	1958	1958	0
199	20250212	152700	623134177	1958	1958	1958	1958	0
200	20250212	152600	623134177	1958	1958	1958	1958	0
201	20250212	152500	623134177	1958	1958	1958	1958	0
202	20250212	152400	623134177	1958	1958	1958	1958	0
203	20250212	152300	623134177	1958	1958	1958	1958	0
204	20250212	152200	623134177	1958	1958	1958	1958	0
205	20250212	152100	623134177	1958	1958	1958	1958	0
206	20250212	152000	623134177	1958	1958	1958	1958	0
207	20250212	151900	623134177	1958	1958	1958	1958	1170
208	20250212	151800	620843317	1958	1958	1958	1958	42
209	20250212	151700	620761081	1958	1958	1958	1958	631
210	20250212	151600	619525583	1963	1963	1963	1963	0
211	20250212	151500	619525583	1963	1963	1963	1963	61
212	20250212	151400	619405840	1956	1956	1956	1956	0
213	20250212	151300	619405840	1956	1957	1957	1956	60
214	20250212	151200	619288476	1956	1956	1964	1956	1475
215	20250212	151100	616402825	1956	1962	1964	1956	2315
216	20250212	151000	611872328	1962	1962	1962	1962	1
217	20250212	150900	611870366	1955	1961	1961	1955	6059
218	20250212	150800	600009742	1962	1962	1962	1962	1
219	20250212	150700	600007780	1962	1961	1962	1961	2702
220	20250212	150600	594707457	1962	1962	1962	1962	1
221	20250212	150500	594705495	1960	1960	1960	1960	1
222	20250212	150400	594703535	1959	1962	1962	1959	3000
223	20250212	150300	588826331	1960	1960	1960	1960	1614
224	20250212	150200	585662891	1960	1961	1962	1960	13294
225	20250212	150100	559602360	1964	1964	1964	1964	1
226	20250212	150000	559600396	1965	1965	1965	1965	50
227	20250212	145900	559502146	1961	1962	1962	1961	5000
228	20250212	145800	549697145	1961	1962	1962	1961	464
229	20250212	145700	548787183	1967	1967	1967	1967	0
230	20250212	145600	548787183	1967	1967	1967	1967	0
231	20250212	145500	548787183	1967	1967	1967	1967	0
232	20250212	145400	548787183	1967	1967	1967	1967	1
233	20250212	145300	548785216	1961	1962	1962	1961	100
234	20250212	145200	548589061	1962	1962	1962	1962	101
235	20250212	145100	548390899	1962	1962	1962	1961	101
236	20250212	145000	548192784	1961	1962	1962	1961	32
237	20250212	144900	548130030	1962	1962	1962	1961	444
238	20250212	144800	547258923	1961	1961	1961	1961	317
239	20250212	144700	546637286	1961	1962	1962	1961	175
240	20250212	144600	546294077	1962	1962	1962	1962	400
241	20250212	144500	545509277	1962	1962	1962	1962	1
242	20250212	144400	545507315	1962	1967	1967	1962	1588
243	20250212	144300	542391452	1968	1968	1968	1968	0
244	20250212	144200	542391452	1968	1968	1968	1968	0
245	20250212	144100	542391452	1968	1968	1968	1968	0
246	20250212	144000	542391452	1968	1963	1968	1962	550
247	20250212	143900	541311740	1962	1962	1962	1962	0
248	20250212	143800	541311740	1962	1962	1962	1962	1
249	20250212	143700	541309778	1962	1962	1962	1962	1000
250	20250212	143600	539347778	1963	1963	1963	1963	400
251	20250212	143500	538562578	1962	1962	1962	1962	1
252	20250212	143400	538560616	1961	1962	1962	1961	867
253	20250212	143300	536860428	1962	1962	1962	1962	0
254	20250212	143200	536860428	1962	1961	1962	1961	614
255	20250212	143100	535656040	1962	1962	1962	1962	40
256	20250212	143000	535577560	1961	1962	1962	1960	3390
257	20250212	142900	528927675	1963	1963	1963	1962	892
258	20250212	142800	527177479	1964	1964	1964	1964	1
259	20250212	142700	527175515	1963	1963	1963	1963	0
260	20250212	142600	527175515	1963	1963	1963	1963	1113
261	20250212	142500	524990696	1966	1966	1966	1966	0
262	20250212	142400	524990696	1966	1966	1966	1966	1
263	20250212	142300	524988730	1963	1963	1963	1963	1
264	20250212	142200	524986767	1963	1964	1964	1963	774
265	20250212	142100	523467404	1968	1968	1968	1968	0
266	20250212	142000	523467404	1968	1968	1968	1968	120
267	20250212	141900	523231244	1970	1970	1970	1970	0
268	20250212	141800	523231244	1970	1970	1970	1970	5
269	20250212	141700	523221394	1970	1970	1970	1970	8
270	20250212	141600	523205634	1970	1970	1970	1970	1
271	20250212	141500	523203664	1970	1970	1970	1970	60
272	20250212	141400	523085464	1970	1969	1970	1969	12806
273	20250212	141300	497861477	1962	1964	1969	1962	1600
274	20250212	141200	494715802	1964	1964	1964	1964	0
275	20250212	141100	494715802	1964	1964	1964	1964	0
276	20250212	141000	494715802	1964	1964	1964	1964	0
277	20250212	140900	494715802	1964	1964	1964	1964	0
278	20250212	140800	494715802	1964	1964	1964	1964	0
279	20250212	140700	494715802	1964	1964	1964	1964	9
280	20250212	140600	494698126	1965	1965	1965	1965	0
281	20250212	140500	494698126	1965	1965	1965	1965	0
282	20250212	140400	494698126	1965	1961	1965	1961	701
283	20250212	140300	493321465	1960	1960	1960	1960	0
284	20250212	140200	493321465	1960	1960	1960	1960	0
285	20250212	140100	493321465	1960	1960	1960	1960	0
286	20250212	140000	493321465	1960	1966	1966	1960	2009
287	20250212	135900	489381825	1961	1961	1961	1961	0
288	20250212	135800	489381825	1961	1962	1962	1961	411
289	20250212	135700	488575448	1962	1962	1962	1962	0
290	20250212	135600	488575448	1962	1962	1962	1962	0
291	20250212	135500	488575448	1962	1962	1962	1962	0
292	20250212	135400	488575448	1962	1962	1962	1962	1
293	20250212	135300	488573486	1962	1962	1962	1962	20
294	20250212	135200	488534246	1961	1961	1961	1961	3
295	20250212	135100	488528363	1961	1962	1962	1961	600
296	20250212	135000	487351691	1967	1967	1967	1967	0
297	20250212	134900	487351691	1967	1967	1967	1967	12
298	20250212	134800	487328087	1961	1961	1961	1961	0
299	20250212	134700	487328087	1961	1965	1965	1961	1390
300	20250212	134600	484597846	1966	1964	1966	1964	1334
301	20250212	134500	481975814	1962	1962	1962	1962	5
302	20250212	134400	481966004	1962	1966	1966	1962	216
303	20250212	134300	481542152	1963	1968	1968	1963	92
304	20250212	134200	481361231	1969	1969	1969	1969	36
305	20250212	134100	481290347	1961	1962	1962	1961	4624
306	20250212	134000	472222083	1962	1962	1962	1962	181
307	20250212	133900	471866961	1962	1962	1962	1962	0
308	20250212	133800	471866961	1962	1962	1962	1962	2973
309	20250212	133700	466033935	1962	1962	1962	1962	200
310	20250212	133600	465641535	1963	1963	1963	1963	1451
311	20250212	133500	462793222	1964	1964	1964	1964	885
312	20250212	133400	461055082	1972	1972	1972	1972	0
313	20250212	133300	461055082	1972	1972	1972	1972	0
314	20250212	133200	461055082	1972	1972	1972	1972	0
315	20250212	133100	461055082	1972	1972	1972	1972	1
316	20250212	133000	461053110	1972	1972	1972	1972	0
317	20250212	132900	461053110	1972	1972	1972	1972	0
318	20250212	132800	461053110	1972	1972	1972	1972	2
319	20250212	132700	461049166	1964	1964	1964	1964	8
320	20250212	132600	461033454	1977	1977	1977	1977	0
321	20250212	132500	461033454	1977	1977	1977	1977	0
322	20250212	132400	461033454	1977	1977	1977	1977	0
323	20250212	132300	461033454	1977	1977	1977	1977	0
324	20250212	132200	461033454	1977	1977	1977	1977	0
325	20250212	132100	461033454	1977	1977	1977	1977	0
326	20250212	132000	461033454	1977	1977	1977	1977	0
327	20250212	131900	461033454	1977	1977	1977	1977	25
328	20250212	131800	460984029	1964	1977	1977	1964	2955
329	20250212	131700	455180331	1964	1964	1964	1964	0
330	20250212	131600	455180331	1964	1965	1965	1964	502
331	20250212	131500	454194168	1964	1964	1964	1964	0
332	20250212	131400	454194168	1964	1977	1977	1964	964
333	20250212	131300	452297783	1966	1966	1966	1966	3718
334	20250212	131200	444988195	1964	1964	1964	1964	0
335	20250212	131100	444988195	1964	1964	1964	1964	492
336	20250212	131000	444021907	1965	1965	1965	1965	186
337	20250212	130900	443656417	1978	1978	1978	1978	0
338	20250212	130800	443656417	1978	1978	1978	1978	0
339	20250212	130700	443656417	1978	1977	1978	1977	600
340	20250212	130600	442469767	1970	1970	1970	1970	3501
341	20250212	130500	435572797	1975	1974	1975	1974	1050
342	20250212	130400	433499075	1975	1975	1975	1975	0
343	20250212	130300	433499075	1975	1975	1975	1975	3000
344	20250212	130200	427574075	1975	1975	1975	1975	100
345	20250212	130100	427376575	1963	1963	1963	1963	0
346	20250212	130000	427376575	1963	1965	1975	1963	594
347	20250212	125900	426205858	1965	1965	1965	1965	100
348	20250212	125800	426009358	1965	1965	1965	1965	151
349	20250212	125700	425712643	1965	1965	1965	1965	0
350	20250212	125600	425712643	1965	1965	1965	1965	0
351	20250212	125500	425712643	1965	1965	1965	1965	7
352	20250212	125400	425698888	1963	1963	1963	1963	0
353	20250212	125300	425698888	1963	1963	1963	1963	142
354	20250212	125200	425420142	1964	1964	1964	1964	100
355	20250212	125100	425223742	1964	1964	1964	1964	10
356	20250212	125000	425204102	1963	1963	1963	1963	0
357	20250212	124900	425204102	1963	1963	1963	1963	10
358	20250212	124800	425184472	1963	1963	1963	1963	0
359	20250212	124700	425184472	1963	1963	1963	1962	512
360	20250212	124600	424179765	1964	1964	1964	1964	10
361	20250212	124500	424160125	1963	1963	1963	1963	19
362	20250212	124400	424122828	1962	1962	1962	1962	0
363	20250212	124300	424122828	1962	1962	1962	1962	0
364	20250212	124200	424122828	1962	1962	1962	1962	0
365	20250212	124100	424122828	1962	1962	1962	1962	17
366	20250212	124000	424089474	1965	1965	1965	1965	0
367	20250212	123900	424089474	1965	1962	1965	1961	167
368	20250212	123800	423761891	1961	1961	1961	1961	20
369	20250212	123700	423722671	1961	1961	1961	1961	1501
370	20250212	123600	420779210	1961	1963	1964	1961	10134
371	20250212	123500	400899185	1964	1964	1964	1964	159
372	20250212	123400	400586909	1964	1964	1964	1964	102
373	20250212	123300	400386581	1964	1964	1964	1964	301
374	20250212	123200	399795417	1964	1964	1964	1964	0
375	20250212	123100	399795417	1964	1964	1964	1964	575
376	20250212	123000	398666117	1964	1964	1964	1964	0
377	20250212	122900	398666117	1964	1965	1965	1964	18
378	20250212	122800	398630750	1965	1965	1965	1965	0
379	20250212	122700	398630750	1965	1965	1965	1965	15
380	20250212	122600	398601275	1964	1964	1964	1964	0
381	20250212	122500	398601275	1964	1964	1964	1964	0
382	20250212	122400	398601275	1964	1964	1964	1964	333
383	20250212	122300	397947263	1965	1966	1966	1965	11
384	20250212	122200	397925638	1966	1966	1966	1966	23
385	20250212	122100	397880420	1966	1966	1966	1966	25
386	20250212	122000	397831270	1964	1964	1964	1964	52
387	20250212	121900	397729142	1964	1964	1964	1964	50
388	20250212	121800	397630942	1963	1963	1963	1963	0
389	20250212	121700	397630942	1963	1963	1963	1963	0
390	20250212	121600	397630942	1963	1963	1963	1963	0
391	20250212	121500	397630942	1963	1963	1963	1963	330
392	20250212	121400	396983152	1963	1964	1964	1963	1219
393	20250212	121300	394589746	1963	1963	1963	1963	0
394	20250212	121200	394589746	1963	1963	1963	1963	0
395	20250212	121100	394589746	1963	1963	1963	1963	0
396	20250212	121000	394589746	1963	1963	1963	1963	0
397	20250212	120900	394589746	1963	1963	1963	1963	0
398	20250212	120800	394589746	1963	1963	1963	1963	0
399	20250212	120700	394589746	1963	1963	1963	1963	0
400	20250212	120600	394589746	1963	1963	1963	1963	2
401	20250212	120500	394585820	1963	1963	1963	1963	0
402	20250212	120400	394585820	1963	1963	1963	1963	400
403	20250212	120300	393800620	1963	1963	1963	1963	102
404	20250212	120200	393600394	1963	1963	1963	1963	1322
405	20250212	120100	391005308	1963	1963	1963	1963	1000
406	20250212	120000	389042308	1963	1963	1963	1963	0
407	20250212	115900	389042308	1963	1964	1964	1963	3006
408	20250212	115800	383138530	1964	1964	1964	1964	100
409	20250212	115700	382942130	1964	1964	1964	1964	0
410	20250212	115600	382942130	1964	1965	1965	1964	500
411	20250212	115500	381960030	1964	1964	1964	1964	10
412	20250212	115400	381940390	1964	1966	1966	1964	9
413	20250212	115300	381922708	1967	1965	1967	1965	1028
414	20250212	115200	379902188	1965	1965	1965	1965	91
415	20250212	115100	379723373	1965	1965	1965	1965	1310
416	20250212	115000	377149223	1964	1966	1967	1964	4506
417	20250212	114900	368291505	1966	1968	1968	1966	3459
418	20250212	114800	361486774	1968	1968	1968	1968	529
419	20250212	114700	360445702	1971	1971	1971	1971	201
420	20250212	114600	360049531	1971	1971	1971	1971	10
421	20250212	114500	360029821	1968	1968	1968	1968	9
422	20250212	114400	360012109	1968	1968	1968	1968	0
423	20250212	114300	360012109	1968	1968	1968	1968	0
424	20250212	114200	360012109	1968	1968	1968	1968	19
425	20250212	114100	359974717	1967	1969	1969	1967	366
426	20250212	114000	359254792	1967	1967	1967	1967	5
427	20250212	113900	359244957	1967	1968	1968	1967	3300
428	20250212	113800	352750561	1969	1969	1969	1969	1668
429	20250212	113700	349466269	1970	1970	1970	1970	581
430	20250212	113600	348321699	1971	1971	1971	1971	0
431	20250212	113500	348321699	1971	1972	1972	1971	30
432	20250212	113400	348262563	1975	1975	1975	1975	0
433	20250212	113300	348262563	1975	1970	1975	1970	301
434	20250212	113200	347669588	1970	1970	1970	1970	0
435	20250212	113100	347669588	1970	1970	1970	1970	0
436	20250212	113000	347669588	1970	1972	1972	1970	2151
437	20250212	112900	343430835	1971	1971	1971	1971	0
438	20250212	112800	343430835	1971	1971	1971	1971	0
439	20250212	112700	343430835	1971	1971	1971	1971	0
440	20250212	112600	343430835	1971	1975	1975	1971	173
441	20250212	112500	343089848	1971	1971	1971	1971	0
442	20250212	112400	343089848	1971	1971	1971	1971	4
443	20250212	112300	343081964	1972	1971	1972	1971	333
444	20250212	112200	342425557	1970	1970	1970	1970	637
445	20250212	112100	341170667	1971	1971	1971	1971	0
446	20250212	112000	341170667	1971	1971	1971	1971	0
447	20250212	111900	341170667	1971	1971	1971	1971	4
448	20250212	111800	341162783	1970	1970	1970	1970	2
449	20250212	111700	341158843	1970	1970	1970	1970	0
450	20250212	111600	341158843	1970	1971	1971	1970	32
451	20250212	111500	341095791	1970	1970	1970	1970	11
452	20250212	111400	341074121	1969	1970	1970	1969	564
453	20250212	111300	339963587	1970	1970	1970	1970	1880
454	20250212	111200	336259987	1969	1969	1969	1969	0
455	20250212	111100	336259987	1969	1969	1969	1969	941
456	20250212	111000	334407158	1970	1970	1970	1970	177
457	20250212	110900	334058468	1970	1970	1970	1970	1
458	20250212	110800	334056498	1968	1968	1968	1968	1
459	20250212	110700	334054530	1968	1968	1968	1968	5
460	20250212	110600	334044690	1968	1970	1970	1968	1485
461	20250212	110500	331122108	1968	1971	1971	1968	3025
462	20250212	110400	325164478	1970	1970	1970	1970	716
463	20250212	110300	323753958	1970	1970	1970	1970	0
464	20250212	110200	323753958	1970	1972	1972	1970	1266
465	20250212	110100	321259638	1971	1971	1971	1971	500
466	20250212	110000	320274138	1971	1971	1971	1971	49
467	20250212	105900	320177559	1971	1971	1971	1971	0
468	20250212	105800	320177559	1971	1973	1973	1971	493
469	20250212	105700	319205773	1973	1973	1973	1973	1
470	20250212	105600	319203800	1973	1973	1973	1973	0
471	20250212	105500	319203800	1973	1973	1973	1973	0
472	20250212	105400	319203800	1973	1972	1973	1972	700
473	20250212	105300	317822840	1972	1972	1972	1972	0
474	20250212	105200	317822840	1972	1972	1972	1972	33
475	20250212	105100	317757764	1972	1972	1972	1972	100
476	20250212	105000	317560564	1970	1970	1970	1970	0
477	20250212	104900	317560564	1970	1971	1971	1970	1201
478	20250212	104800	315194147	1972	1972	1972	1972	210
479	20250212	104700	314780027	1973	1973	1973	1973	0
480	20250212	104600	314780027	1973	1973	1973	1973	174
481	20250212	104500	314436725	1973	1973	1973	1973	1279
482	20250212	104400	311913258	1976	1976	1976	1976	10
483	20250212	104300	311893498	1978	1972	1978	1972	41
484	20250212	104200	311812640	1971	1971	1971	1971	142
485	20250212	104100	311532758	1975	1975	1975	1975	1000
486	20250212	104000	309557758	1977	1977	1977	1977	0
487	20250212	103900	309557758	1977	1977	1977	1977	50
488	20250212	103800	309458908	1980	1980	1980	1980	0
489	20250212	103700	309458908	1980	1980	1980	1980	0
490	20250212	103600	309458908	1980	1980	1980	1980	0
491	20250212	103500	309458908	1980	1980	1980	1980	0
492	20250212	103400	309458908	1980	1980	1980	1980	708
493	20250212	103300	308057068	1969	1970	1970	1969	2680
494	20250212	103200	302777683	1980	1980	1980	1980	0
495	20250212	103100	302777683	1980	1973	1980	1970	3849
496	20250212	103000	295160890	1970	1970	1970	1970	0
497	20250212	102900	295160890	1970	1971	1971	1970	2533
498	20250212	102800	290170810	1970	1972	1972	1970	2527
499	20250212	102700	285192372	1973	1973	1973	1973	0
500	20250212	102600	285192372	1973	1973	1973	1973	0
501	20250212	102500	285192372	1973	1975	1975	1973	3
502	20250212	102400	285186450	1974	1974	1974	1974	4
503	20250212	102300	285178554	1974	1971	1974	1971	84
504	20250212	102200	285012972	1971	1971	1971	1971	31
505	20250212	102100	284951871	1970	1970	1970	1970	125
506	20250212	102000	284705621	1969	1969	1969	1969	17
507	20250212	101900	284672148	1970	1970	1970	1970	30
508	20250212	101800	284613048	1970	1970	1970	1970	8
509	20250212	101700	284597288	1968	1970	1970	1968	1916
510	20250212	101600	280826562	1967	1967	1967	1967	0
511	20250212	101500	280826562	1967	1967	1967	1967	0
512	20250212	101400	280826562	1967	1970	1970	1967	95
513	20250212	101300	280639544	1970	1970	1970	1970	1
514	20250212	101200	280637574	1970	1970	1970	1970	0
515	20250212	101100	280637574	1970	1971	1971	1970	1820
516	20250212	101000	277052170	1971	1974	1974	1971	4556
517	20250212	100900	268068714	1974	1974	1974	1974	10
518	20250212	100800	268048974	1975	1975	1975	1975	1892
519	20250212	100700	264312274	1975	1975	1975	1975	108
520	20250212	100600	264098974	1975	1974	1975	1972	5151
521	20250212	100500	253934000	1973	1973	1973	1973	5181
522	20250212	100400	243711887	1975	1975	1975	1975	101
523	20250212	100300	243512412	1978	1978	1978	1978	1
524	20250212	100200	243510434	1978	1974	1978	1973	1828
525	20250212	100100	239902974	1977	1977	1977	1977	2989
526	20250212	100000	233993721	1977	1977	1977	1977	0
527	20250212	095900	233993721	1977	1976	1977	1976	452
528	20250212	095800	233100254	1972	1977	1977	1972	118
529	20250212	095700	232867058	1977	1977	1977	1977	1
530	20250212	095600	232865081	1977	1977	1977	1977	1
531	20250212	095500	232863104	1977	1977	1977	1977	10
532	20250212	095400	232843334	1977	1977	1977	1977	1
533	20250212	095300	232841357	1971	1971	1971	1971	30
534	20250212	095200	232782227	1975	1977	1977	1975	1474
535	20250212	095100	229871017	1975	1972	1977	1972	8277
536	20250212	095000	213527513	1971	1971	1971	1971	0
537	20250212	094900	213527513	1971	1971	1971	1971	30
538	20250212	094800	213468383	1971	1971	1971	1971	150
539	20250212	094700	213172733	1971	1971	1971	1971	350
540	20250212	094600	212482883	1970	1970	1970	1970	0
541	20250212	094500	212482883	1970	1972	1972	1970	319
542	20250212	094400	211853972	1975	1975	1975	1975	28
543	20250212	094300	211798672	1975	1975	1975	1972	829
544	20250212	094200	210161507	1974	1975	1975	1974	1025
545	20250212	094100	208137157	1966	1966	1966	1966	0
546	20250212	094000	208137157	1966	1966	1966	1966	0
547	20250212	093900	208137157	1966	1976	1976	1966	423
548	20250212	093800	207305209	1968	1968	1968	1968	971
549	20250212	093700	205394281	1968	1968	1968	1968	896
550	20250212	093600	203630953	1968	1966	1976	1966	1881
551	20250212	093500	199931699	1966	1966	1966	1964	673
552	20250212	093400	198608751	1970	1964	1970	1964	1123
553	20250212	093300	196401978	1964	1964	1964	1964	2
554	20250212	093200	196398050	1960	1960	1960	1959	1019
555	20250212	093100	194401394	1963	1963	1963	1963	3616
556	20250212	093000	187303186	1960	1963	1963	1960	6400
557	20250212	092900	174754614	1963	1963	1963	1963	22
558	20250212	092800	174711428	1962	1962	1962	1962	130
559	20250212	092700	174456368	1962	1963	1963	1962	2796
560	20250212	092600	168969880	1963	1965	1965	1963	1340
561	20250212	092500	166336786	1966	1962	1966	1962	68
562	20250212	092400	166203150	1965	1964	1965	1961	2947
563	20250212	092300	160420290	1964	1965	1965	1964	175
564	20250212	092200	160076490	1965	1966	1967	1965	914
565	20250212	092100	158279886	1967	1966	1967	1966	809
566	20250212	092000	156689227	1966	1966	1967	1966	130
567	20250212	091900	156433627	1966	1967	1967	1965	294
568	20250212	091800	155855622	1969	1969	1969	1969	2458
569	20250212	091700	151015820	1967	1970	1970	1967	297
570	20250212	091600	150430979	1970	1974	1974	1970	16
571	20250212	091500	150399419	1975	1976	1976	1973	220
572	20250212	091400	149964885	1976	1976	1976	1976	40
573	20250212	091300	149885845	1976	1965	1976	1965	1261
574	20250212	091200	147405867	1965	1956	1965	1956	2739
575	20250212	091100	142047933	1956	1956	1956	1953	5067
576	20250212	091000	132143422	1956	1963	1963	1956	37309
577	20250212	090900	59036057	1962	1962	1962	1962	200
578	20250212	090800	58643657	1961	1961	1961	1961	510
579	20250212	090700	57643547	1961	1969	1969	1958	1545
580	20250212	090600	54614355	1958	1965	1965	1957	6353
581	20250212	090500	42156395	1964	1969	1969	1964	4018
582	20250212	090400	34252539	1968	1979	1979	1968	11742
583	20250212	090300	11126272	1970	1979	1979	1970	1464
584	20250212	090200	8239645	1979	1972	1980	1972	170
585	20250212	090100	7903414	1980	1980	1980	1980	1
586	20250212	090000	7901434	1980	1986	1986	1972	3987