KissMeData/227100/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	203500	267749850	2005	2005	2005	2005	29
3	20240213	203400	267749850	2005	2005	2005	2005	0
4	20240213	203300	267749850	2005	2005	2005	2005	0
5	20240213	203200	267749850	2005	2005	2005	2005	0
6	20240213	203100	267749850	2005	2005	2005	2005	0
7	20240213	203000	267749850	2005	2005	2005	2005	0
8	20240213	202900	267749850	2005	2005	2005	2005	0
9	20240213	202800	267749850	2005	2005	2005	2005	0
10	20240213	202700	267749850	2005	2005	2005	2005	0
11	20240213	202600	267749850	2005	2005	2005	2005	0
12	20240213	202500	267749850	2005	2005	2005	2005	0
13	20240213	202400	267749850	2005	2005	2005	2005	0
14	20240213	202300	267749850	2005	2005	2005	2005	0
15	20240213	202200	267749850	2005	2005	2005	2005	0
16	20240213	202100	267749850	2005	2005	2005	2005	0
17	20240213	202000	267749850	2005	2005	2005	2005	0
18	20240213	201900	267749850	2005	2005	2005	2005	0
19	20240213	201800	267749850	2005	2005	2005	2005	0
20	20240213	201700	267749850	2005	2005	2005	2005	0
21	20240213	201600	267749850	2005	2005	2005	2005	0
22	20240213	201500	267749850	2005	2005	2005	2005	0
23	20240213	201400	267749850	2005	2005	2005	2005	0
24	20240213	201300	267749850	2005	2005	2005	2005	0
25	20240213	201200	267749850	2005	2005	2005	2005	0
26	20240213	201100	267749850	2005	2005	2005	2005	0
27	20240213	201000	267749850	2005	2005	2005	2005	0
28	20240213	200900	267749850	2005	2005	2005	2005	0
29	20240213	200800	267749850	2005	2005	2005	2005	0
30	20240213	200700	267749850	2005	2005	2005	2005	0
31	20240213	200600	267749850	2005	2005	2005	2005	0
32	20240213	200500	267749850	2005	2005	2005	2005	29
33	20240213	200400	267749850	2005	2005	2005	2005	0
34	20240213	200300	267749850	2005	2005	2005	2005	0
35	20240213	200200	267749850	2005	2005	2005	2005	0
36	20240213	200100	267749850	2005	2005	2005	2005	0
37	20240213	200000	267749850	2005	2005	2005	2005	0
38	20240213	195900	267749850	2005	2005	2005	2005	0
39	20240213	195800	267749850	2005	2005	2005	2005	0
40	20240213	195700	267749850	2005	2005	2005	2005	0
41	20240213	195600	267749850	2005	2005	2005	2005	0
42	20240213	195500	267749850	2005	2005	2005	2005	0
43	20240213	195400	267749850	2005	2005	2005	2005	0
44	20240213	195300	267749850	2005	2005	2005	2005	0
45	20240213	195200	267749850	2005	2005	2005	2005	0
46	20240213	195100	267749850	2005	2005	2005	2005	0
47	20240213	195000	267749850	2005	2005	2005	2005	0
48	20240213	194900	267749850	2005	2005	2005	2005	0
49	20240213	194800	267749850	2005	2005	2005	2005	0
50	20240213	194700	267749850	2005	2005	2005	2005	0
51	20240213	194600	267749850	2005	2005	2005	2005	0
52	20240213	194500	267749850	2005	2005	2005	2005	0
53	20240213	194400	267749850	2005	2005	2005	2005	0
54	20240213	194300	267749850	2005	2005	2005	2005	0
55	20240213	194200	267749850	2005	2005	2005	2005	0
56	20240213	194100	267749850	2005	2005	2005	2005	0
57	20240213	194000	267749850	2005	2005	2005	2005	0
58	20240213	193900	267749850	2005	2005	2005	2005	0
59	20240213	193800	267749850	2005	2005	2005	2005	0
60	20240213	193700	267749850	2005	2005	2005	2005	0
61	20240213	193600	267749850	2005	2005	2005	2005	0
62	20240213	193500	267749850	2005	2005	2005	2005	29
63	20240213	193400	267749850	2005	2005	2005	2005	0
64	20240213	193300	267749850	2005	2005	2005	2005	0
65	20240213	193200	267749850	2005	2005	2005	2005	0
66	20240213	193100	267749850	2005	2005	2005	2005	0
67	20240213	193000	267749850	2005	2005	2005	2005	0
68	20240213	192900	267749850	2005	2005	2005	2005	0
69	20240213	192800	267749850	2005	2005	2005	2005	0
70	20240213	192700	267749850	2005	2005	2005	2005	0
71	20240213	192600	267749850	2005	2005	2005	2005	0
72	20240213	192500	267749850	2005	2005	2005	2005	0
73	20240213	192400	267749850	2005	2005	2005	2005	0
74	20240213	192300	267749850	2005	2005	2005	2005	0
75	20240213	192200	267749850	2005	2005	2005	2005	0
76	20240213	192100	267749850	2005	2005	2005	2005	0
77	20240213	192000	267749850	2005	2005	2005	2005	0
78	20240213	191900	267749850	2005	2005	2005	2005	0
79	20240213	191800	267749850	2005	2005	2005	2005	0
80	20240213	191700	267749850	2005	2005	2005	2005	0
81	20240213	191600	267749850	2005	2005	2005	2005	0
82	20240213	191500	267749850	2005	2005	2005	2005	0
83	20240213	191400	267749850	2005	2005	2005	2005	0
84	20240213	191300	267749850	2005	2005	2005	2005	0
85	20240213	191200	267749850	2005	2005	2005	2005	0
86	20240213	191100	267749850	2005	2005	2005	2005	0
87	20240213	191000	267749850	2005	2005	2005	2005	0
88	20240213	190900	267749850	2005	2005	2005	2005	0
89	20240213	190800	267749850	2005	2005	2005	2005	0
90	20240213	190700	267749850	2005	2005	2005	2005	0
91	20240213	190600	267749850	2005	2005	2005	2005	0
92	20240213	190500	267749850	2005	2005	2005	2005	29
93	20240213	190400	267749850	2005	2005	2005	2005	0
94	20240213	190300	267749850	2005	2005	2005	2005	0
95	20240213	190200	267749850	2005	2005	2005	2005	0
96	20240213	190100	267749850	2005	2005	2005	2005	0
97	20240213	190000	267749850	2005	2005	2005	2005	0
98	20240213	185900	267749850	2005	2005	2005	2005	0
99	20240213	185800	267749850	2005	2005	2005	2005	0
100	20240213	185700	267749850	2005	2005	2005	2005	0
101	20240213	185600	267749850	2005	2005	2005	2005	0
102	20240213	185500	267749850	2005	2005	2005	2005	0
103	20240213	185400	267749850	2005	2005	2005	2005	0
104	20240213	185300	267749850	2005	2005	2005	2005	0
105	20240213	185200	267749850	2005	2005	2005	2005	0
106	20240213	185100	267749850	2005	2005	2005	2005	0
107	20240213	185000	267749850	2005	2005	2005	2005	0
108	20240213	184900	267749850	2005	2005	2005	2005	0
109	20240213	184800	267749850	2005	2005	2005	2005	0
110	20240213	184700	267749850	2005	2005	2005	2005	0
111	20240213	184600	267749850	2005	2005	2005	2005	0
112	20240213	184500	267749850	2005	2005	2005	2005	0
113	20240213	184400	267749850	2005	2005	2005	2005	0
114	20240213	184300	267749850	2005	2005	2005	2005	0
115	20240213	184200	267749850	2005	2005	2005	2005	0
116	20240213	184100	267749850	2005	2005	2005	2005	0
117	20240213	184000	267749850	2005	2005	2005	2005	0
118	20240213	183900	267749850	2005	2005	2005	2005	0
119	20240213	183800	267749850	2005	2005	2005	2005	0
120	20240213	183700	267749850	2005	2005	2005	2005	0
121	20240213	183600	267749850	2005	2005	2005	2005	0
122	20240213	183500	267749850	2005	2005	2005	2005	29
123	20240213	183400	267749850	2005	2005	2005	2005	0
124	20240213	183300	267749850	2005	2005	2005	2005	0
125	20240213	183200	267749850	2005	2005	2005	2005	0
126	20240213	183100	267749850	2005	2005	2005	2005	0
127	20240213	183000	267749850	2005	2005	2005	2005	0
128	20240213	182900	267749850	2005	2005	2005	2005	0
129	20240213	182800	267749850	2005	2005	2005	2005	0
130	20240213	182700	267749850	2005	2005	2005	2005	0
131	20240213	182600	267749850	2005	2005	2005	2005	0
132	20240213	182500	267749850	2005	2005	2005	2005	0
133	20240213	182400	267749850	2005	2005	2005	2005	0
134	20240213	182300	267749850	2005	2005	2005	2005	0
135	20240213	182200	267749850	2005	2005	2005	2005	0
136	20240213	182100	267749850	2005	2005	2005	2005	0
137	20240213	182000	267749850	2005	2005	2005	2005	0
138	20240213	181900	267749850	2005	2005	2005	2005	0
139	20240213	181800	267749850	2005	2005	2005	2005	0
140	20240213	181700	267749850	2005	2005	2005	2005	0
141	20240213	181600	267749850	2005	2005	2005	2005	0
142	20240213	181500	267749850	2005	2005	2005	2005	0
143	20240213	181400	267749850	2005	2005	2005	2005	0
144	20240213	181300	267749850	2005	2005	2005	2005	0
145	20240213	181200	267749850	2005	2005	2005	2005	0
146	20240213	181100	267749850	2005	2005	2005	2005	0
147	20240213	181000	267749850	2005	2005	2005	2005	0
148	20240213	180900	267749850	2005	2005	2005	2005	0
149	20240213	180800	267749850	2005	2005	2005	2005	0
150	20240213	180700	267749850	2005	2005	2005	2005	0
151	20240213	180600	267749850	2005	2005	2005	2005	0
152	20240213	180500	267749850	2005	2005	2005	2005	29
153	20240213	180400	267749850	2005	2005	2005	2005	0
154	20240213	180300	267749850	2005	2005	2005	2005	0
155	20240213	180200	267749850	2005	2005	2005	2005	0
156	20240213	180100	267749850	2005	2005	2005	2005	0
157	20240213	180000	267749850	2005	2005	2005	2005	0
158	20240213	175900	267749850	2005	2005	2005	2005	0
159	20240213	175800	267749850	2005	2005	2005	2005	0
160	20240213	175700	267749850	2005	2005	2005	2005	0
161	20240213	175600	267749850	2005	2005	2005	2005	0
162	20240213	175500	267749850	2005	2005	2005	2005	0
163	20240213	175400	267749850	2005	2005	2005	2005	0
164	20240213	175300	267749850	2005	2005	2005	2005	0
165	20240213	175200	267749850	2005	2005	2005	2005	0
166	20240213	175100	267749850	2005	2005	2005	2005	0
167	20240213	175000	267749850	2005	2005	2005	2005	0
168	20240213	174900	267749850	2005	2005	2005	2005	0
169	20240213	174800	267749850	2005	2005	2005	2005	0
170	20240213	174700	267749850	2005	2005	2005	2005	0
171	20240213	174600	267749850	2005	2005	2005	2005	0
172	20240213	174500	267749850	2005	2005	2005	2005	0
173	20240213	174400	267749850	2005	2005	2005	2005	0
174	20240213	174300	267749850	2005	2005	2005	2005	0
175	20240213	174200	267749850	2005	2005	2005	2005	0
176	20240213	174100	267749850	2005	2005	2005	2005	0
177	20240213	174000	267749850	2005	2005	2005	2005	0
178	20240213	173900	267749850	2005	2005	2005	2005	0
179	20240213	173800	267749850	2005	2005	2005	2005	0
180	20240213	173700	267749850	2005	2005	2005	2005	0
181	20240213	173600	267749850	2005	2005	2005	2005	0
182	20240213	173500	267749850	2005	2005	2005	2005	29
183	20240213	173400	267749850	2005	2005	2005	2005	0
184	20240213	173300	267749850	2005	2005	2005	2005	0
185	20240213	173200	267749850	2005	2005	2005	2005	0
186	20240213	173100	267749850	2005	2005	2005	2005	0
187	20240213	173000	267749850	2005	2005	2005	2005	0
188	20240213	172900	267749850	2005	2005	2005	2005	0
189	20240213	172800	267749850	2005	2005	2005	2005	0
190	20240213	172700	267749850	2005	2005	2005	2005	0
191	20240213	172600	267749850	2005	2005	2005	2005	0
192	20240213	172500	267749850	2005	2005	2005	2005	0
193	20240213	172400	267749850	2005	2005	2005	2005	0
194	20240213	172300	267749850	2005	2005	2005	2005	0
195	20240213	172200	267749850	2005	2005	2005	2005	0
196	20240213	172100	267749850	2005	2005	2005	2005	0
197	20240213	172000	267749850	2005	2005	2005	2005	0
198	20240213	171900	267749850	2005	2005	2005	2005	0
199	20240213	171800	267749850	2005	2005	2005	2005	0
200	20240213	171700	267749850	2005	2005	2005	2005	0
201	20240213	171600	267749850	2005	2005	2005	2005	0
202	20240213	171500	267749850	2005	2005	2005	2005	0
203	20240213	171400	267749850	2005	2005	2005	2005	0
204	20240213	171300	267749850	2005	2005	2005	2005	0
205	20240213	171200	267749850	2005	2005	2005	2005	0
206	20240213	171100	267749850	2005	2005	2005	2005	0
207	20240213	171000	267749850	2005	2005	2005	2005	0
208	20240213	170900	267749850	2005	2005	2005	2005	0
209	20240213	170800	267749850	2005	2005	2005	2005	0
210	20240213	170700	267749850	2005	2005	2005	2005	0
211	20240213	170600	267749850	2005	2005	2005	2005	0
212	20240213	170500	267749850	2005	2005	2005	2005	29
213	20240213	170400	267749850	2005	2005	2005	2005	0
214	20240213	170300	267749850	2005	2005	2005	2005	0
215	20240213	170200	267749850	2005	2005	2005	2005	0
216	20240213	170100	267749850	2005	2005	2005	2005	0
217	20240213	170000	267749850	2005	2005	2005	2005	0
218	20240213	165900	267749850	2005	2005	2005	2005	0
219	20240213	165800	267749850	2005	2005	2005	2005	0
220	20240213	165700	267749850	2005	2005	2005	2005	0
221	20240213	165600	267749850	2005	2005	2005	2005	0
222	20240213	165500	267749850	2005	2005	2005	2005	0
223	20240213	165400	267749850	2005	2005	2005	2005	0
224	20240213	165300	267749850	2005	2005	2005	2005	0
225	20240213	165200	267749850	2005	2005	2005	2005	0
226	20240213	165100	267749850	2005	2005	2005	2005	0
227	20240213	165000	267749850	2005	2005	2005	2005	0
228	20240213	164900	267749850	2005	2005	2005	2005	0
229	20240213	164800	267749850	2005	2005	2005	2005	0
230	20240213	164700	267749850	2005	2005	2005	2005	0
231	20240213	164600	267749850	2005	2005	2005	2005	0
232	20240213	164500	267749850	2005	2005	2005	2005	0
233	20240213	164400	267749850	2005	2005	2005	2005	0
234	20240213	164300	267749850	2005	2005	2005	2005	0
235	20240213	164200	267749850	2005	2005	2005	2005	0
236	20240213	164100	267749850	2005	2005	2005	2005	0
237	20240213	164000	267749850	2005	2005	2005	2005	0
238	20240213	163900	267749850	2005	2005	2005	2005	0
239	20240213	163800	267749850	2005	2005	2005	2005	0
240	20240213	163700	267749850	2005	2005	2005	2005	0
241	20240213	163600	267749850	2005	2005	2005	2005	0
242	20240213	163500	267749850	2005	2005	2005	2005	29
243	20240213	163400	267749850	2005	2005	2005	2005	0
244	20240213	163300	267749850	2005	2005	2005	2005	0
245	20240213	163200	267749850	2005	2005	2005	2005	0
246	20240213	163100	267749850	2005	2005	2005	2005	0
247	20240213	163000	267749850	2005	2005	2005	2005	0
248	20240213	162900	267749850	2005	2005	2005	2005	0
249	20240213	162800	267749850	2005	2005	2005	2005	0
250	20240213	162700	267749850	2005	2005	2005	2005	0
251	20240213	162600	267749850	2005	2005	2005	2005	0
252	20240213	162500	267749850	2005	2005	2005	2005	0
253	20240213	162400	267749850	2005	2005	2005	2005	0
254	20240213	162300	267749850	2005	2005	2005	2005	0
255	20240213	162200	267749850	2005	2005	2005	2005	0
256	20240213	162100	267749850	2005	2005	2005	2005	0
257	20240213	162000	267749850	2005	2005	2005	2005	0
258	20240213	161900	267749850	2005	2005	2005	2005	0
259	20240213	161800	267749850	2005	2005	2005	2005	0
260	20240213	161700	267749850	2005	2005	2005	2005	0
261	20240213	161600	267749850	2005	2005	2005	2005	0
262	20240213	161500	267749850	2005	2005	2005	2005	0
263	20240213	161400	267749850	2005	2005	2005	2005	0
264	20240213	161300	267749850	2005	2005	2005	2005	0
265	20240213	161200	267749850	2005	2005	2005	2005	0
266	20240213	161100	267749850	2005	2005	2005	2005	0
267	20240213	161000	267749850	2005	2005	2005	2005	0
268	20240213	160900	267749850	2005	2005	2005	2005	0
269	20240213	160800	267749850	2005	2005	2005	2005	0
270	20240213	160700	267749850	2005	2005	2005	2005	0
271	20240213	160600	267749850	2005	2005	2005	2005	0
272	20240213	160500	267749850	2005	2005	2005	2005	29
273	20240213	160400	267749850	2005	2005	2005	2005	0
274	20240213	160300	267749850	2005	2005	2005	2005	0
275	20240213	160200	267749850	2005	2005	2005	2005	0
276	20240213	160100	267749850	2005	2005	2005	2005	0
277	20240213	160000	267749850	2005	2005	2005	2005	0
278	20240213	155900	267749850	2005	2005	2005	2005	0
279	20240213	155800	267749850	2005	2005	2005	2005	0
280	20240213	155700	267749850	2005	2005	2005	2005	0
281	20240213	155600	267749850	2005	2005	2005	2005	0
282	20240213	155500	267749850	2005	2005	2005	2005	0
283	20240213	155400	267749850	2005	2005	2005	2005	0
284	20240213	155300	267749850	2005	2005	2005	2005	0
285	20240213	155200	267749850	2005	2005	2005	2005	0
286	20240213	155100	267749850	2005	2005	2005	2005	0
287	20240213	155000	267749850	2005	2005	2005	2005	0
288	20240213	154900	267749850	2005	2005	2005	2005	0
289	20240213	154800	267749850	2005	2005	2005	2005	0
290	20240213	154700	267749850	2005	2005	2005	2005	0
291	20240213	154600	267749850	2005	2005	2005	2005	0
292	20240213	154500	267749850	2005	2005	2005	2005	0
293	20240213	154400	267749850	2005	2005	2005	2005	0
294	20240213	154300	267749850	2005	2005	2005	2005	0
295	20240213	154200	267749850	2005	2005	2005	2005	0
296	20240213	154100	267749850	2005	2005	2005	2005	0
297	20240213	154000	267749850	2005	2005	2005	2005	0
298	20240213	153900	267749850	2005	2005	2005	2005	0
299	20240213	153800	267749850	2005	2005	2005	2005	0
300	20240213	153700	267749850	2005	2005	2005	2005	0
301	20240213	153600	267749850	2005	2005	2005	2005	0
302	20240213	153500	267749850	2005	2005	2005	2005	29
303	20240213	153400	267749850	2005	2005	2005	2005	0
304	20240213	153300	267749850	2005	2005	2005	2005	0
305	20240213	153200	267749850	2005	2005	2005	2005	0
306	20240213	153100	267749850	2005	2005	2005	2005	0
307	20240213	153000	267749850	2005	2005	2005	2005	29
308	20240213	152900	267691705	1997	1997	1997	1997	0
309	20240213	152800	267691705	1997	1997	1997	1997	0
310	20240213	152700	267691705	1997	1997	1997	1997	0
311	20240213	152600	267691705	1997	1997	1997	1997	0
312	20240213	152500	267691705	1997	1997	1997	1997	0
313	20240213	152400	267691705	1997	1997	1997	1997	0
314	20240213	152300	267691705	1997	1997	1997	1997	0
315	20240213	152200	267691705	1997	1997	1997	1997	0
316	20240213	152100	267691705	1997	1997	1997	1997	0
317	20240213	152000	267691705	1997	1997	1997	1997	0
318	20240213	151900	267691705	1997	1997	1997	1997	5
319	20240213	151800	267681720	1998	1998	1998	1998	0
320	20240213	151700	267681720	1998	1998	1998	1998	0
321	20240213	151600	267681720	1998	1998	1998	1998	0
322	20240213	151500	267681720	1998	1998	1998	1998	1100
323	20240213	151400	265483920	2000	2000	2005	2000	77
324	20240213	151300	265329910	2005	1992	2005	1991	810
325	20240213	151200	263715365	1977	1978	1978	1977	1700
326	20240213	151100	260353089	1978	1985	1985	1978	781
327	20240213	151000	258804522	2000	1985	2005	1985	739
328	20240213	150900	257331312	2005	1993	2005	1993	675
329	20240213	150800	255981824	1993	1993	1993	1993	0
330	20240213	150700	255981824	1993	1993	1993	1993	0
331	20240213	150600	255981824	1993	1993	1993	1993	1
332	20240213	150500	255979831	1994	1994	1994	1994	0
333	20240213	150400	255979831	1994	1994	1994	1994	0
334	20240213	150300	255979831	1994	1994	1994	1994	0
335	20240213	150200	255979831	1994	1994	1994	1994	1
336	20240213	150100	255977837	1978	1978	1978	1978	0
337	20240213	150000	255977837	1978	1978	1978	1978	0
338	20240213	145900	255977837	1978	1985	1997	1978	1780
339	20240213	145800	252439401	1983	1983	1983	1983	0
340	20240213	145700	252439401	1983	1983	1983	1983	30
341	20240213	145600	252379911	2005	2005	2005	2005	0
342	20240213	145500	252379911	2005	2005	2005	2005	0
343	20240213	145400	252379911	2005	1994	2005	1992	1870
344	20240213	145300	248647551	1995	1995	1995	1995	0
345	20240213	145200	248647551	1995	1995	1995	1995	0
346	20240213	145100	248647551	1995	1995	1995	1995	0
347	20240213	145000	248647551	1995	1995	1995	1995	0
348	20240213	144900	248647551	1995	1988	1995	1988	1710
349	20240213	144800	245239557	1989	1989	1989	1989	3
350	20240213	144700	245233590	1980	1981	1981	1980	201
351	20240213	144600	244835410	1981	1981	1981	1981	0
352	20240213	144500	244835410	1981	1983	1983	1981	391
353	20240213	144400	244060318	1995	1995	1995	1995	0
354	20240213	144300	244060318	1995	1995	1995	1995	0
355	20240213	144200	244060318	1995	1995	1995	1995	0
356	20240213	144100	244060318	1995	1995	1995	1995	0
357	20240213	144000	244060318	1995	1995	1995	1995	73
358	20240213	143900	243914683	1983	1983	1983	1983	10
359	20240213	143800	243894853	1995	1995	1995	1995	0
360	20240213	143700	243894853	1995	1995	1995	1995	0
361	20240213	143600	243894853	1995	1995	1995	1995	100
362	20240213	143500	243695353	1995	1995	1995	1995	0
363	20240213	143400	243695353	1995	1995	1995	1982	5
364	20240213	143300	243685404	1995	1997	1997	1995	12
365	20240213	143200	243661459	1981	1993	1993	1981	192
366	20240213	143100	243280604	1998	1988	2005	1988	383
367	20240213	143000	242518778	1988	1987	1988	1987	7
368	20240213	142900	242504865	1987	1987	1987	1987	27
369	20240213	142800	242451216	1987	1987	1987	1987	3
370	20240213	142700	242445255	1989	1989	1989	1989	0
371	20240213	142600	242445255	1989	1989	1989	1989	1
372	20240213	142500	242443266	1998	1998	1998	1998	1
373	20240213	142400	242441268	2000	2000	2000	2000	0
374	20240213	142300	242441268	2000	2000	2000	2000	0
375	20240213	142200	242441268	2000	2000	2005	2000	793
376	20240213	142100	240855243	2005	1995	2005	1995	650
377	20240213	142000	239555466	1996	1996	1997	1980	532
378	20240213	141900	238500740	1985	1985	1985	1985	1092
379	20240213	141800	236333120	1985	1999	1999	1985	426
380	20240213	141700	235486871	2000	2000	2000	2000	0
381	20240213	141600	235486871	2000	2000	2000	2000	0
382	20240213	141500	235486871	2000	2000	2000	2000	0
383	20240213	141400	235486871	2000	2000	2000	2000	0
384	20240213	141300	235486871	2000	2000	2000	2000	0
385	20240213	141200	235486871	2000	2000	2000	2000	0
386	20240213	141100	235486871	2000	1999	2000	1999	15
387	20240213	141000	235456881	2005	2005	2005	2005	0
388	20240213	140900	235456881	2005	2005	2005	2005	0
389	20240213	140800	235456881	2005	2005	2005	2005	0
390	20240213	140700	235456881	2005	2005	2005	2005	0
391	20240213	140600	235456881	2005	2000	2005	2000	80
392	20240213	140500	235296876	2005	1995	2005	1995	545
393	20240213	140400	234207191	1985	1987	1987	1985	534
394	20240213	140300	233146822	1999	1999	1999	1999	0
395	20240213	140200	233146822	1999	1999	1999	1999	0
396	20240213	140100	233146822	1999	1999	1999	1999	0
397	20240213	140000	233146822	1999	1998	1999	1998	73
398	20240213	135900	233000931	1987	1987	1987	1987	390
399	20240213	135800	232226001	2005	1999	2005	1999	60
400	20240213	135700	232105976	2005	2000	2005	1999	515
401	20240213	135600	231075915	2005	1980	2005	1980	1425
402	20240213	135500	228231051	1984	1983	1984	1981	759
403	20240213	135400	226725218	1984	1987	1987	1984	4
404	20240213	135300	226717276	1988	1988	1988	1988	0
405	20240213	135200	226717276	1988	1988	1988	1988	0
406	20240213	135100	226717276	1988	1988	1988	1988	301
407	20240213	135000	226118888	1988	1988	1988	1988	0
408	20240213	134900	226118888	1988	1988	1988	1988	0
409	20240213	134800	226118888	1988	1988	1988	1988	0
410	20240213	134700	226118888	1988	1988	1988	1988	0
411	20240213	134600	226118888	1988	1988	1988	1988	1
412	20240213	134500	226116900	1999	1999	1999	1999	0
413	20240213	134400	226116900	1999	1999	1999	1999	0
414	20240213	134300	226116900	1999	1999	1999	1999	0
415	20240213	134200	226116900	1999	1999	1999	1999	0
416	20240213	134100	226116900	1999	1999	1999	1999	0
417	20240213	134000	226116900	1999	1999	1999	1999	353
418	20240213	133900	225411253	2000	2000	2000	2000	0
419	20240213	133800	225411253	2000	2000	2000	2000	0
420	20240213	133700	225411253	2000	1998	2005	1998	650
421	20240213	133600	224111715	2005	1998	2005	1998	100
422	20240213	133500	223911743	2005	2000	2005	2000	50
423	20240213	133400	223811703	2005	2000	2005	2000	50
424	20240213	133300	223711663	2005	2000	2005	2000	50
425	20240213	133200	223611623	2005	2000	2005	1990	110
426	20240213	133100	223391655	2005	2000	2005	2000	100
427	20240213	133000	223191575	2005	1981	2005	1981	1605
428	20240213	132900	219997744	2000	2000	2000	2000	0
429	20240213	132800	219997744	2000	2000	2000	2000	10
430	20240213	132700	219977744	2005	2005	2005	2005	0
431	20240213	132600	219977744	2005	2005	2005	2005	0
432	20240213	132500	219977744	2005	2000	2005	2000	600
433	20240213	132400	218777704	2005	1999	2005	1999	1310
434	20240213	132300	216157659	2000	2000	2000	2000	0
435	20240213	132200	216157659	2000	1981	2000	1981	26
436	20240213	132100	216105698	2005	2000	2005	2000	30
437	20240213	132000	216045663	2005	2000	2005	2000	103
438	20240213	131900	215839398	2000	2000	2000	2000	5
439	20240213	131800	215829398	2005	2000	2005	2000	50
440	20240213	131700	215729353	2005	2000	2005	2000	50
441	20240213	131600	215629313	2005	2000	2005	2000	520
442	20240213	131500	214589288	2005	2005	2005	2005	0
443	20240213	131400	214589288	2005	2005	2005	2005	0
444	20240213	131300	214589288	2005	2005	2005	2005	0
445	20240213	131200	214589288	2005	1999	2005	1999	300
446	20240213	131100	213989168	2005	2005	2005	2005	0
447	20240213	131000	213989168	2005	2005	2005	2005	0
448	20240213	130900	213989168	2005	2000	2005	2000	50
449	20240213	130800	213889133	2005	1983	2005	1972	70
450	20240213	130700	213749581	2005	1999	2005	1998	130
451	20240213	130600	213489574	1984	1999	2005	1984	513
452	20240213	130500	212464717	2005	2005	2005	2005	0
453	20240213	130400	212464717	2005	2005	2005	2005	0
454	20240213	130300	212464717	2005	2005	2005	2005	0
455	20240213	130200	212464717	2005	2005	2005	2005	0
456	20240213	130100	212464717	2005	2005	2005	2005	0
457	20240213	130000	212464717	2005	2000	2005	2000	73
458	20240213	125900	212318622	2005	2005	2005	2005	0
459	20240213	125800	212318622	2005	2005	2005	2005	0
460	20240213	125700	212318622	2005	1985	2005	1985	915
461	20240213	125600	210491634	1975	1985	2000	1975	301
462	20240213	125500	209893278	1986	1984	1986	1984	160
463	20240213	125400	209575696	1985	1978	1985	1978	50
464	20240213	125300	209476721	1975	1975	1975	1975	101
465	20240213	125200	209277246	1979	1979	1979	1979	0
466	20240213	125100	209277246	1979	1976	1979	1975	26
467	20240213	125000	209225837	1980	1980	1980	1980	0
468	20240213	124900	209225837	1980	1985	1985	1980	109
469	20240213	124800	209009992	1985	1985	1985	1985	0
470	20240213	124700	209009992	1985	1985	1985	1985	0
471	20240213	124600	209009992	1985	1985	1985	1985	0
472	20240213	124500	209009992	1985	1985	1985	1985	0
473	20240213	124400	209009992	1985	1985	1985	1985	8
474	20240213	124300	208994112	1985	1984	1985	1984	37
475	20240213	124200	208920670	1985	1984	1985	1984	110
476	20240213	124100	208702326	1985	1985	1985	1985	0
477	20240213	124000	208702326	1985	1980	1985	1980	73
478	20240213	123900	208557431	1976	1976	1976	1976	0
479	20240213	123800	208557431	1976	1976	1976	1976	0
480	20240213	123700	208557431	1976	1976	1976	1976	0
481	20240213	123600	208557431	1976	1976	1976	1976	2
482	20240213	123500	208553479	1986	1986	1986	1986	0
483	20240213	123400	208553479	1986	1986	1986	1986	0
484	20240213	123300	208553479	1986	1986	1986	1986	0
485	20240213	123200	208553479	1986	1986	1986	1986	0
486	20240213	123100	208553479	1986	1986	1986	1986	0
487	20240213	123000	208553479	1986	1985	1986	1985	55
488	20240213	122900	208444299	1986	1985	1986	1980	32
489	20240213	122800	208380778	1987	1987	1987	1987	0
490	20240213	122700	208380778	1987	1987	1987	1987	0
491	20240213	122600	208380778	1987	1987	1987	1987	0
492	20240213	122500	208380778	1987	1987	1987	1987	25
493	20240213	122400	208331103	1987	1980	1987	1980	300
494	20240213	122300	207736403	1980	1980	1980	1980	354
495	20240213	122200	207035483	1987	1987	1987	1987	0
496	20240213	122100	207035483	1987	1987	1987	1987	0
497	20240213	122000	207035483	1987	1987	1987	1987	73
498	20240213	121900	206890432	1987	1987	1987	1987	0
499	20240213	121800	206890432	1987	1987	1987	1987	1
500	20240213	121700	206888445	1988	1987	1988	1987	210
501	20240213	121600	206471169	1987	1986	1987	1986	25
502	20240213	121500	206421518	1988	1988	1988	1988	30
503	20240213	121400	206361878	1975	1980	1980	1975	400
504	20240213	121300	205571858	1980	1980	1980	1980	0
505	20240213	121200	205571858	1980	1980	1980	1980	256
506	20240213	121100	205064978	1975	1975	1975	1975	7
507	20240213	121000	205051153	1968	1966	1968	1965	1213
508	20240213	120900	202665248	1966	1966	1966	1966	1
509	20240213	120800	202663282	1966	1966	1966	1966	2
510	20240213	120700	202659350	1968	1968	1968	1968	10
511	20240213	120600	202639670	1968	1968	1968	1968	5
512	20240213	120500	202629830	1968	1968	1968	1968	8
513	20240213	120400	202614086	1968	1968	1968	1968	37
514	20240213	120300	202541270	1969	1970	1970	1968	27
515	20240213	120200	202488095	1970	1974	1974	1970	452
516	20240213	120100	201595868	1974	1974	1974	1974	55
517	20240213	120000	201487298	1975	1980	1980	1975	481
518	20240213	115900	200536582	1980	1980	1980	1980	0
519	20240213	115800	200536582	1980	1982	1982	1980	24
520	20240213	115700	200489041	1983	1987	1987	1983	183
521	20240213	115600	200125505	1987	1988	1988	1987	6
522	20240213	115500	200113581	1988	1988	1988	1988	0
523	20240213	115400	200113581	1988	1988	1988	1988	0
524	20240213	115300	200113581	1988	1988	1988	1988	0
525	20240213	115200	200113581	1988	1988	1988	1988	0
526	20240213	115100	200113581	1988	1988	1988	1988	0
527	20240213	115000	200113581	1988	1988	1988	1988	0
528	20240213	114900	200113581	1988	1988	1988	1988	0
529	20240213	114800	200113581	1988	1988	1988	1988	0
530	20240213	114700	200113581	1988	1988	1988	1988	5
531	20240213	114600	200103641	1988	1988	1988	1988	0
532	20240213	114500	200103641	1988	1988	1988	1988	0
533	20240213	114400	200103641	1988	1988	1988	1988	20
534	20240213	114300	200063881	1988	1988	1988	1988	0
535	20240213	114200	200063881	1988	1988	1988	1988	0
536	20240213	114100	200063881	1988	1988	1988	1988	0
537	20240213	114000	200063881	1988	2005	2005	1988	2406
538	20240213	113900	195279500	1988	1988	1988	1988	100
539	20240213	113800	195080700	1989	1989	1989	1989	1
540	20240213	113700	195078711	1989	1989	1989	1989	379
541	20240213	113600	194324880	1989	1989	1989	1989	10
542	20240213	113500	194304990	2005	2005	2005	2005	0
543	20240213	113400	194304990	2005	2005	2005	2005	0
544	20240213	113300	194304990	2005	2005	2005	2005	0
545	20240213	113200	194304990	2005	2005	2005	2005	0
546	20240213	113100	194304990	2005	2000	2005	2000	66
547	20240213	113000	194172985	2005	2005	2005	2005	0
548	20240213	112900	194172985	2005	2000	2005	2000	1260
549	20240213	112800	191652935	2005	2000	2005	2000	62
550	20240213	112700	191528925	2005	2000	2005	2000	31
551	20240213	112600	191466920	2000	1997	2000	1997	89
552	20240213	112500	191289010	1999	1999	1999	1999	0
553	20240213	112400	191289010	1999	1999	1999	1999	0
554	20240213	112300	191289010	1999	1999	1999	1999	0
555	20240213	112200	191289010	1999	1999	1999	1999	0
556	20240213	112100	191289010	1999	1999	1999	1999	0
557	20240213	112000	191289010	1999	1999	1999	1999	73
558	20240213	111900	191143083	1991	1991	1991	1991	3
559	20240213	111800	191137110	1990	1989	1990	1989	233
560	20240213	111700	190673668	1990	1992	1992	1990	378
561	20240213	111600	189920860	2000	2000	2000	2000	5
562	20240213	111500	189910860	1992	1999	1999	1992	149
563	20240213	111400	189613709	2005	2005	2005	2005	30
564	20240213	111300	189553559	2005	2005	2005	2005	35
565	20240213	111200	189483384	2005	1991	2005	1991	139
566	20240213	111100	189206229	1991	1991	1991	1991	0
567	20240213	111000	189206229	1991	1991	1991	1991	0
568	20240213	110900	189206229	1991	1991	1991	1991	0
569	20240213	110800	189206229	1991	1991	1991	1991	0
570	20240213	110700	189206229	1991	1991	1991	1991	0
571	20240213	110600	189206229	1991	1991	1991	1991	0
572	20240213	110500	189206229	1991	1991	1991	1991	0
573	20240213	110400	189206229	1991	1992	1992	1991	102
574	20240213	110300	189003046	1992	1992	1992	1992	0
575	20240213	110200	189003046	1992	1992	1992	1992	98
576	20240213	110100	188807830	2000	2000	2000	2000	30
577	20240213	110000	188747830	2005	2005	2005	2005	73
578	20240213	105900	188601465	1997	1997	1997	1997	25
579	20240213	105800	188551540	1992	1993	1993	1992	4
580	20240213	105700	188543571	1993	1993	1993	1993	0
581	20240213	105600	188543571	1993	1993	1993	1993	0
582	20240213	105500	188543571	1993	1993	1993	1993	140
583	20240213	105400	188264551	1995	1995	1995	1995	0
584	20240213	105300	188264551	1995	1995	1995	1995	381
585	20240213	105200	187504456	1995	1995	1995	1995	5
586	20240213	105100	187494481	2015	2015	2015	2015	0
587	20240213	105000	187494481	2015	2010	2015	2010	15
588	20240213	104900	187464296	2015	2010	2015	2010	20
589	20240213	104800	187424026	2015	2015	2015	2015	0
590	20240213	104700	187424026	2015	2015	2015	2015	0
591	20240213	104600	187424026	2015	2015	2015	2015	9
592	20240213	104500	187405891	2015	2010	2015	2010	15
593	20240213	104400	187375701	2015	2015	2015	2015	0
594	20240213	104300	187375701	2015	2005	2015	2005	29
595	20240213	104200	187317496	1995	1995	1995	1995	6
596	20240213	104100	187305526	2015	2015	2015	2015	121
597	20240213	104000	187061711	2015	2020	2020	2015	165
598	20240213	103900	186728866	2015	2015	2015	2010	964
599	20240213	103800	184786991	2015	2015	2015	2015	44
600	20240213	103700	184698331	2015	2015	2015	2015	92
601	20240213	103600	184512951	2015	2015	2015	1996	470
602	20240213	103500	183570162	2015	2010	2015	2010	48
603	20240213	103400	183473567	2000	2000	2000	2000	500
604	20240213	103300	182473567	2015	2015	2015	2015	98
605	20240213	103200	182276097	2015	2015	2015	2015	0
606	20240213	103100	182276097	2015	2015	2015	2015	2
607	20240213	103000	182272067	2020	2020	2020	2020	0
608	20240213	102900	182272067	2020	2020	2020	2020	0
609	20240213	102800	182272067	2020	2020	2020	2020	0
610	20240213	102700	182272067	2020	2005	2020	2005	370
611	20240213	102600	181528327	2010	2005	2010	2005	501
612	20240213	102500	180521517	2010	2005	2010	2005	530
613	20240213	102400	179458412	1993	1993	1993	1993	600
614	20240213	102300	178262612	2010	2005	2010	2005	110
615	20240213	102200	178042017	2010	2005	2010	2005	150
616	20240213	102100	177741072	2010	2010	2010	2010	0
617	20240213	102000	177741072	2010	2005	2010	2005	74
618	20240213	101900	177592352	2010	2005	2010	2005	300
619	20240213	101800	176989477	2010	2010	2010	2010	0
620	20240213	101700	176989477	2010	2010	2010	2010	0
621	20240213	101600	176989477	2010	2010	2010	2010	0
622	20240213	101500	176989477	2010	2010	2010	2010	0
623	20240213	101400	176989477	2010	2005	2010	2005	275
624	20240213	101300	176438097	1993	1992	1993	1992	406
625	20240213	101200	175629012	1992	1992	1992	1992	0
626	20240213	101100	175629012	1992	2000	2000	1992	4454
627	20240213	101000	166737485	2000	2000	2000	2000	0
628	20240213	100900	166737485	2000	2000	2000	2000	674
629	20240213	100800	165389485	2000	2020	2020	2000	117
630	20240213	100700	165154145	2000	2020	2020	2000	54
631	20240213	100600	165046065	2020	2015	2020	2015	25
632	20240213	100500	164995570	2025	2020	2025	2020	7
633	20240213	100400	164981425	2020	2020	2020	2020	0
634	20240213	100300	164981425	2020	2020	2020	2020	96
635	20240213	100200	164787505	2020	2020	2020	2020	33
636	20240213	100100	164720845	2020	2020	2020	2020	208
637	20240213	100000	164300685	2020	2020	2025	2020	209
638	20240213	095900	163878145	2020	2020	2020	2020	250
639	20240213	095800	163373145	2020	2020	2020	2020	0
640	20240213	095700	163373145	2020	2020	2020	2020	194
641	20240213	095600	162981265	2020	2020	2020	2020	344
642	20240213	095500	162286385	2020	2015	2020	2015	801
643	20240213	095400	160668600	2025	2025	2025	2025	0
644	20240213	095300	160668600	2025	2025	2025	2025	1
645	20240213	095200	160666575	2020	2020	2020	2020	190
646	20240213	095100	160282775	2020	2005	2020	1993	8654
647	20240213	095000	142960512	2005	2005	2005	2005	1041
648	20240213	094900	140873307	2020	2020	2020	2020	120
649	20240213	094800	140630907	2025	2020	2025	2020	49
650	20240213	094700	140531922	2020	2020	2020	2005	13
651	20240213	094600	140505812	2025	2015	2025	2015	1188
652	20240213	094500	138107027	2015	2020	2020	2010	74
653	20240213	094400	137958247	2020	2020	2020	2010	853
654	20240213	094300	136240327	2010	2010	2010	2010	15
655	20240213	094200	136210177	2025	2015	2025	2015	6541
656	20240213	094100	122988357	2015	2015	2015	2015	733
657	20240213	094000	121511362	2015	2015	2015	2015	74
658	20240213	093900	121362252	2015	2015	2015	2015	0
659	20240213	093800	121362252	2015	2015	2015	2015	84
660	20240213	093700	121192992	2015	2020	2020	2010	503
661	20240213	093600	120181942	2020	2020	2020	2020	0
662	20240213	093500	120181942	2020	2015	2020	2015	4348
663	20240213	093400	111417342	2010	2005	2010	2005	2100
664	20240213	093300	107196842	2005	2005	2005	2005	1413
665	20240213	093200	104363777	2015	2015	2015	2015	0
666	20240213	093100	104363777	2015	2015	2015	2015	0
667	20240213	093000	104363777	2015	2010	2015	2010	496
668	20240213	092900	103366812	2010	2005	2010	1995	22
669	20240213	092800	103322841	2010	2010	2010	2010	1
670	20240213	092700	103320831	2015	2015	2015	2015	3
671	20240213	092600	103314786	2015	2010	2015	2010	294
672	20240213	092500	102723831	2010	1998	2010	1998	1423
673	20240213	092400	99878815	1998	1994	1998	1994	51
674	20240213	092300	99777117	1998	1994	1998	1994	970
675	20240213	092200	97842929	1994	1993	1994	1993	133
676	20240213	092100	97577858	1993	1964	1993	1963	20964
677	20240213	092000	56295961	1964	1965	1965	1952	1699
678	20240213	091900	52963339	1965	1959	1965	1959	1008
679	20240213	091800	50984286	1959	1947	1959	1947	102
680	20240213	091700	50785677	1947	1947	1947	1947	436
681	20240213	091600	49936785	1959	1959	1959	1959	11
682	20240213	091500	49915236	1950	1951	1952	1950	383
683	20240213	091400	49168166	1936	1940	1940	1934	1435
684	20240213	091300	46390107	1940	1940	1940	1940	395
685	20240213	091200	45623807	1940	1950	1958	1940	1083
686	20240213	091100	43512427	1960	1960	1960	1960	1
687	20240213	091000	43510467	1960	1963	1964	1960	542
688	20240213	090900	42448021	1940	1946	1969	1940	1214
689	20240213	090800	40089564	1971	1991	1991	1958	1066
690	20240213	090700	37997619	1993	1993	1993	1993	0
691	20240213	090600	37997619	1993	1965	1994	1961	3946
692	20240213	090500	30253272	1965	1990	1990	1965	624
693	20240213	090400	29012162	1990	1988	2000	1944	3655
694	20240213	090300	21746836	1988	2020	2025	1988	1667
695	20240213	090200	18404908	2025	1995	2025	1995	2130
696	20240213	090100	14113901	1996	1999	2000	1996	91
697	20240213	090000	13931999	2000	2000	2000	1999	6966