KissMeData/452980/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	212600	297136645	1984	1984	1984	1984	500
3	20240220	212500	297136645	1984	1984	1984	1984	0
4	20240220	212400	297136645	1984	1984	1984	1984	0
5	20240220	212300	297136645	1984	1984	1984	1984	0
6	20240220	212200	297136645	1984	1984	1984	1984	0
7	20240220	212100	297136645	1984	1984	1984	1984	0
8	20240220	212000	297136645	1984	1984	1984	1984	0
9	20240220	211900	297136645	1984	1984	1984	1984	0
10	20240220	211800	297136645	1984	1984	1984	1984	0
11	20240220	211700	297136645	1984	1984	1984	1984	0
12	20240220	211600	297136645	1984	1984	1984	1984	0
13	20240220	211500	297136645	1984	1984	1984	1984	0
14	20240220	211400	297136645	1984	1984	1984	1984	0
15	20240220	211300	297136645	1984	1984	1984	1984	0
16	20240220	211200	297136645	1984	1984	1984	1984	0
17	20240220	211100	297136645	1984	1984	1984	1984	0
18	20240220	211000	297136645	1984	1984	1984	1984	0
19	20240220	210900	297136645	1984	1984	1984	1984	0
20	20240220	210800	297136645	1984	1984	1984	1984	0
21	20240220	210700	297136645	1984	1984	1984	1984	0
22	20240220	210600	297136645	1984	1984	1984	1984	0
23	20240220	210500	297136645	1984	1984	1984	1984	0
24	20240220	210400	297136645	1984	1984	1984	1984	0
25	20240220	210300	297136645	1984	1984	1984	1984	0
26	20240220	210200	297136645	1984	1984	1984	1984	0
27	20240220	210100	297136645	1984	1984	1984	1984	0
28	20240220	210000	297136645	1984	1984	1984	1984	0
29	20240220	205900	297136645	1984	1984	1984	1984	0
30	20240220	205800	297136645	1984	1984	1984	1984	0
31	20240220	205700	297136645	1984	1984	1984	1984	0
32	20240220	205600	297136645	1984	1984	1984	1984	500
33	20240220	205500	297136645	1984	1984	1984	1984	0
34	20240220	205400	297136645	1984	1984	1984	1984	0
35	20240220	205300	297136645	1984	1984	1984	1984	0
36	20240220	205200	297136645	1984	1984	1984	1984	0
37	20240220	205100	297136645	1984	1984	1984	1984	0
38	20240220	205000	297136645	1984	1984	1984	1984	0
39	20240220	204900	297136645	1984	1984	1984	1984	0
40	20240220	204800	297136645	1984	1984	1984	1984	0
41	20240220	204700	297136645	1984	1984	1984	1984	0
42	20240220	204600	297136645	1984	1984	1984	1984	0
43	20240220	204500	297136645	1984	1984	1984	1984	0
44	20240220	204400	297136645	1984	1984	1984	1984	0
45	20240220	204300	297136645	1984	1984	1984	1984	0
46	20240220	204200	297136645	1984	1984	1984	1984	0
47	20240220	204100	297136645	1984	1984	1984	1984	0
48	20240220	204000	297136645	1984	1984	1984	1984	0
49	20240220	203900	297136645	1984	1984	1984	1984	0
50	20240220	203800	297136645	1984	1984	1984	1984	0
51	20240220	203700	297136645	1984	1984	1984	1984	0
52	20240220	203600	297136645	1984	1984	1984	1984	0
53	20240220	203500	297136645	1984	1984	1984	1984	0
54	20240220	203400	297136645	1984	1984	1984	1984	0
55	20240220	203300	297136645	1984	1984	1984	1984	0
56	20240220	203200	297136645	1984	1984	1984	1984	0
57	20240220	203100	297136645	1984	1984	1984	1984	0
58	20240220	203000	297136645	1984	1984	1984	1984	0
59	20240220	202900	297136645	1984	1984	1984	1984	0
60	20240220	202800	297136645	1984	1984	1984	1984	0
61	20240220	202700	297136645	1984	1984	1984	1984	0
62	20240220	202600	297136645	1984	1984	1984	1984	500
63	20240220	202500	297136645	1984	1984	1984	1984	0
64	20240220	202400	297136645	1984	1984	1984	1984	0
65	20240220	202300	297136645	1984	1984	1984	1984	0
66	20240220	202200	297136645	1984	1984	1984	1984	0
67	20240220	202100	297136645	1984	1984	1984	1984	0
68	20240220	202000	297136645	1984	1984	1984	1984	0
69	20240220	201900	297136645	1984	1984	1984	1984	0
70	20240220	201800	297136645	1984	1984	1984	1984	0
71	20240220	201700	297136645	1984	1984	1984	1984	0
72	20240220	201600	297136645	1984	1984	1984	1984	0
73	20240220	201500	297136645	1984	1984	1984	1984	0
74	20240220	201400	297136645	1984	1984	1984	1984	0
75	20240220	201300	297136645	1984	1984	1984	1984	0
76	20240220	201200	297136645	1984	1984	1984	1984	0
77	20240220	201100	297136645	1984	1984	1984	1984	0
78	20240220	201000	297136645	1984	1984	1984	1984	0
79	20240220	200900	297136645	1984	1984	1984	1984	0
80	20240220	200800	297136645	1984	1984	1984	1984	0
81	20240220	200700	297136645	1984	1984	1984	1984	0
82	20240220	200600	297136645	1984	1984	1984	1984	0
83	20240220	200500	297136645	1984	1984	1984	1984	0
84	20240220	200400	297136645	1984	1984	1984	1984	0
85	20240220	200300	297136645	1984	1984	1984	1984	0
86	20240220	200200	297136645	1984	1984	1984	1984	0
87	20240220	200100	297136645	1984	1984	1984	1984	0
88	20240220	200000	297136645	1984	1984	1984	1984	0
89	20240220	195900	297136645	1984	1984	1984	1984	0
90	20240220	195800	297136645	1984	1984	1984	1984	0
91	20240220	195700	297136645	1984	1984	1984	1984	0
92	20240220	195600	297136645	1984	1984	1984	1984	500
93	20240220	195500	297136645	1984	1984	1984	1984	0
94	20240220	195400	297136645	1984	1984	1984	1984	0
95	20240220	195300	297136645	1984	1984	1984	1984	0
96	20240220	195200	297136645	1984	1984	1984	1984	0
97	20240220	195100	297136645	1984	1984	1984	1984	0
98	20240220	195000	297136645	1984	1984	1984	1984	0
99	20240220	194900	297136645	1984	1984	1984	1984	0
100	20240220	194800	297136645	1984	1984	1984	1984	0
101	20240220	194700	297136645	1984	1984	1984	1984	0
102	20240220	194600	297136645	1984	1984	1984	1984	0
103	20240220	194500	297136645	1984	1984	1984	1984	0
104	20240220	194400	297136645	1984	1984	1984	1984	0
105	20240220	194300	297136645	1984	1984	1984	1984	0
106	20240220	194200	297136645	1984	1984	1984	1984	0
107	20240220	194100	297136645	1984	1984	1984	1984	0
108	20240220	194000	297136645	1984	1984	1984	1984	0
109	20240220	193900	297136645	1984	1984	1984	1984	0
110	20240220	193800	297136645	1984	1984	1984	1984	0
111	20240220	193700	297136645	1984	1984	1984	1984	0
112	20240220	193600	297136645	1984	1984	1984	1984	0
113	20240220	193500	297136645	1984	1984	1984	1984	0
114	20240220	193400	297136645	1984	1984	1984	1984	0
115	20240220	193300	297136645	1984	1984	1984	1984	0
116	20240220	193200	297136645	1984	1984	1984	1984	0
117	20240220	193100	297136645	1984	1984	1984	1984	0
118	20240220	193000	297136645	1984	1984	1984	1984	0
119	20240220	192900	297136645	1984	1984	1984	1984	0
120	20240220	192800	297136645	1984	1984	1984	1984	0
121	20240220	192700	297136645	1984	1984	1984	1984	0
122	20240220	192600	297136645	1984	1984	1984	1984	500
123	20240220	192500	297136645	1984	1984	1984	1984	0
124	20240220	192400	297136645	1984	1984	1984	1984	0
125	20240220	192300	297136645	1984	1984	1984	1984	0
126	20240220	192200	297136645	1984	1984	1984	1984	0
127	20240220	192100	297136645	1984	1984	1984	1984	0
128	20240220	192000	297136645	1984	1984	1984	1984	0
129	20240220	191900	297136645	1984	1984	1984	1984	0
130	20240220	191800	297136645	1984	1984	1984	1984	0
131	20240220	191700	297136645	1984	1984	1984	1984	0
132	20240220	191600	297136645	1984	1984	1984	1984	0
133	20240220	191500	297136645	1984	1984	1984	1984	0
134	20240220	191400	297136645	1984	1984	1984	1984	0
135	20240220	191300	297136645	1984	1984	1984	1984	0
136	20240220	191200	297136645	1984	1984	1984	1984	0
137	20240220	191100	297136645	1984	1984	1984	1984	0
138	20240220	191000	297136645	1984	1984	1984	1984	0
139	20240220	190900	297136645	1984	1984	1984	1984	0
140	20240220	190800	297136645	1984	1984	1984	1984	0
141	20240220	190700	297136645	1984	1984	1984	1984	0
142	20240220	190600	297136645	1984	1984	1984	1984	0
143	20240220	190500	297136645	1984	1984	1984	1984	0
144	20240220	190400	297136645	1984	1984	1984	1984	0
145	20240220	190300	297136645	1984	1984	1984	1984	0
146	20240220	190200	297136645	1984	1984	1984	1984	0
147	20240220	190100	297136645	1984	1984	1984	1984	0
148	20240220	190000	297136645	1984	1984	1984	1984	0
149	20240220	185900	297136645	1984	1984	1984	1984	0
150	20240220	185800	297136645	1984	1984	1984	1984	0
151	20240220	185700	297136645	1984	1984	1984	1984	0
152	20240220	185600	297136645	1984	1984	1984	1984	500
153	20240220	185500	297136645	1984	1984	1984	1984	0
154	20240220	185400	297136645	1984	1984	1984	1984	0
155	20240220	185300	297136645	1984	1984	1984	1984	0
156	20240220	185200	297136645	1984	1984	1984	1984	0
157	20240220	185100	297136645	1984	1984	1984	1984	0
158	20240220	185000	297136645	1984	1984	1984	1984	0
159	20240220	184900	297136645	1984	1984	1984	1984	0
160	20240220	184800	297136645	1984	1984	1984	1984	0
161	20240220	184700	297136645	1984	1984	1984	1984	0
162	20240220	184600	297136645	1984	1984	1984	1984	0
163	20240220	184500	297136645	1984	1984	1984	1984	0
164	20240220	184400	297136645	1984	1984	1984	1984	0
165	20240220	184300	297136645	1984	1984	1984	1984	0
166	20240220	184200	297136645	1984	1984	1984	1984	0
167	20240220	184100	297136645	1984	1984	1984	1984	0
168	20240220	184000	297136645	1984	1984	1984	1984	0
169	20240220	183900	297136645	1984	1984	1984	1984	0
170	20240220	183800	297136645	1984	1984	1984	1984	0
171	20240220	183700	297136645	1984	1984	1984	1984	0
172	20240220	183600	297136645	1984	1984	1984	1984	0
173	20240220	183500	297136645	1984	1984	1984	1984	0
174	20240220	183400	297136645	1984	1984	1984	1984	0
175	20240220	183300	297136645	1984	1984	1984	1984	0
176	20240220	183200	297136645	1984	1984	1984	1984	0
177	20240220	183100	297136645	1984	1984	1984	1984	0
178	20240220	183000	297136645	1984	1984	1984	1984	0
179	20240220	182900	297136645	1984	1984	1984	1984	0
180	20240220	182800	297136645	1984	1984	1984	1984	0
181	20240220	182700	297136645	1984	1984	1984	1984	0
182	20240220	182600	297136645	1984	1984	1984	1984	500
183	20240220	182500	297136645	1984	1984	1984	1984	0
184	20240220	182400	297136645	1984	1984	1984	1984	0
185	20240220	182300	297136645	1984	1984	1984	1984	0
186	20240220	182200	297136645	1984	1984	1984	1984	0
187	20240220	182100	297136645	1984	1984	1984	1984	0
188	20240220	182000	297136645	1984	1984	1984	1984	0
189	20240220	181900	297136645	1984	1984	1984	1984	0
190	20240220	181800	297136645	1984	1984	1984	1984	0
191	20240220	181700	297136645	1984	1984	1984	1984	0
192	20240220	181600	297136645	1984	1984	1984	1984	0
193	20240220	181500	297136645	1984	1984	1984	1984	0
194	20240220	181400	297136645	1984	1984	1984	1984	0
195	20240220	181300	297136645	1984	1984	1984	1984	0
196	20240220	181200	297136645	1984	1984	1984	1984	0
197	20240220	181100	297136645	1984	1984	1984	1984	0
198	20240220	181000	297136645	1984	1984	1984	1984	0
199	20240220	180900	297136645	1984	1984	1984	1984	0
200	20240220	180800	297136645	1984	1984	1984	1984	0
201	20240220	180700	297136645	1984	1984	1984	1984	0
202	20240220	180600	297136645	1984	1984	1984	1984	0
203	20240220	180500	297136645	1984	1984	1984	1984	0
204	20240220	180400	297136645	1984	1984	1984	1984	0
205	20240220	180300	297136645	1984	1984	1984	1984	0
206	20240220	180200	297136645	1984	1984	1984	1984	0
207	20240220	180100	297136645	1984	1984	1984	1984	0
208	20240220	180000	297136645	1984	1984	1984	1984	0
209	20240220	175900	297136645	1984	1984	1984	1984	0
210	20240220	175800	297136645	1984	1984	1984	1984	0
211	20240220	175700	297136645	1984	1984	1984	1984	0
212	20240220	175600	297136645	1984	1984	1984	1984	500
213	20240220	175500	297136645	1984	1984	1984	1984	0
214	20240220	175400	297136645	1984	1984	1984	1984	0
215	20240220	175300	297136645	1984	1984	1984	1984	0
216	20240220	175200	297136645	1984	1984	1984	1984	0
217	20240220	175100	297136645	1984	1984	1984	1984	0
218	20240220	175000	297136645	1984	1984	1984	1984	0
219	20240220	174900	297136645	1984	1984	1984	1984	0
220	20240220	174800	297136645	1984	1984	1984	1984	0
221	20240220	174700	297136645	1984	1984	1984	1984	0
222	20240220	174600	297136645	1984	1984	1984	1984	0
223	20240220	174500	297136645	1984	1984	1984	1984	0
224	20240220	174400	297136645	1984	1984	1984	1984	0
225	20240220	174300	297136645	1984	1984	1984	1984	0
226	20240220	174200	297136645	1984	1984	1984	1984	0
227	20240220	174100	297136645	1984	1984	1984	1984	0
228	20240220	174000	297136645	1984	1984	1984	1984	0
229	20240220	173900	297136645	1984	1984	1984	1984	0
230	20240220	173800	297136645	1984	1984	1984	1984	0
231	20240220	173700	297136645	1984	1984	1984	1984	0
232	20240220	173600	297136645	1984	1984	1984	1984	0
233	20240220	173500	297136645	1984	1984	1984	1984	0
234	20240220	173400	297136645	1984	1984	1984	1984	0
235	20240220	173300	297136645	1984	1984	1984	1984	0
236	20240220	173200	297136645	1984	1984	1984	1984	0
237	20240220	173100	297136645	1984	1984	1984	1984	0
238	20240220	173000	297136645	1984	1984	1984	1984	0
239	20240220	172900	297136645	1984	1984	1984	1984	0
240	20240220	172800	297136645	1984	1984	1984	1984	0
241	20240220	172700	297136645	1984	1984	1984	1984	0
242	20240220	172600	297136645	1984	1984	1984	1984	500
243	20240220	172500	297136645	1984	1984	1984	1984	0
244	20240220	172400	297136645	1984	1984	1984	1984	0
245	20240220	172300	297136645	1984	1984	1984	1984	0
246	20240220	172200	297136645	1984	1984	1984	1984	0
247	20240220	172100	297136645	1984	1984	1984	1984	0
248	20240220	172000	297136645	1984	1984	1984	1984	0
249	20240220	171900	297136645	1984	1984	1984	1984	0
250	20240220	171800	297136645	1984	1984	1984	1984	0
251	20240220	171700	297136645	1984	1984	1984	1984	0
252	20240220	171600	297136645	1984	1984	1984	1984	0
253	20240220	171500	297136645	1984	1984	1984	1984	0
254	20240220	171400	297136645	1984	1984	1984	1984	0
255	20240220	171300	297136645	1984	1984	1984	1984	0
256	20240220	171200	297136645	1984	1984	1984	1984	0
257	20240220	171100	297136645	1984	1984	1984	1984	0
258	20240220	171000	297136645	1984	1984	1984	1984	0
259	20240220	170900	297136645	1984	1984	1984	1984	0
260	20240220	170800	297136645	1984	1984	1984	1984	0
261	20240220	170700	297136645	1984	1984	1984	1984	0
262	20240220	170600	297136645	1984	1984	1984	1984	0
263	20240220	170500	297136645	1984	1984	1984	1984	0
264	20240220	170400	297136645	1984	1984	1984	1984	0
265	20240220	170300	297136645	1984	1984	1984	1984	0
266	20240220	170200	297136645	1984	1984	1984	1984	0
267	20240220	170100	297136645	1984	1984	1984	1984	0
268	20240220	170000	297136645	1984	1984	1984	1984	0
269	20240220	165900	297136645	1984	1984	1984	1984	0
270	20240220	165800	297136645	1984	1984	1984	1984	0
271	20240220	165700	297136645	1984	1984	1984	1984	0
272	20240220	165600	297136645	1984	1984	1984	1984	500
273	20240220	165500	297136645	1984	1984	1984	1984	0
274	20240220	165400	297136645	1984	1984	1984	1984	0
275	20240220	165300	297136645	1984	1984	1984	1984	0
276	20240220	165200	297136645	1984	1984	1984	1984	0
277	20240220	165100	297136645	1984	1984	1984	1984	0
278	20240220	165000	297136645	1984	1984	1984	1984	0
279	20240220	164900	297136645	1984	1984	1984	1984	0
280	20240220	164800	297136645	1984	1984	1984	1984	0
281	20240220	164700	297136645	1984	1984	1984	1984	0
282	20240220	164600	297136645	1984	1984	1984	1984	0
283	20240220	164500	297136645	1984	1984	1984	1984	0
284	20240220	164400	297136645	1984	1984	1984	1984	0
285	20240220	164300	297136645	1984	1984	1984	1984	0
286	20240220	164200	297136645	1984	1984	1984	1984	0
287	20240220	164100	297136645	1984	1984	1984	1984	0
288	20240220	164000	297136645	1984	1984	1984	1984	0
289	20240220	163900	297136645	1984	1984	1984	1984	0
290	20240220	163800	297136645	1984	1984	1984	1984	0
291	20240220	163700	297136645	1984	1984	1984	1984	0
292	20240220	163600	297136645	1984	1984	1984	1984	0
293	20240220	163500	297136645	1984	1984	1984	1984	0
294	20240220	163400	297136645	1984	1984	1984	1984	0
295	20240220	163300	297136645	1984	1984	1984	1984	0
296	20240220	163200	297136645	1984	1984	1984	1984	0
297	20240220	163100	297136645	1984	1984	1984	1984	0
298	20240220	163000	297136645	1984	1984	1984	1984	0
299	20240220	162900	297136645	1984	1984	1984	1984	0
300	20240220	162800	297136645	1984	1984	1984	1984	0
301	20240220	162700	297136645	1984	1984	1984	1984	0
302	20240220	162600	297136645	1984	1984	1984	1984	500
303	20240220	162500	297136645	1984	1984	1984	1984	0
304	20240220	162400	297136645	1984	1984	1984	1984	0
305	20240220	162300	297136645	1984	1984	1984	1984	0
306	20240220	162200	297136645	1984	1984	1984	1984	0
307	20240220	162100	297136645	1984	1984	1984	1984	0
308	20240220	162000	297136645	1984	1984	1984	1984	0
309	20240220	161900	297136645	1984	1984	1984	1984	0
310	20240220	161800	297136645	1984	1984	1984	1984	0
311	20240220	161700	297136645	1984	1984	1984	1984	0
312	20240220	161600	297136645	1984	1984	1984	1984	0
313	20240220	161500	297136645	1984	1984	1984	1984	0
314	20240220	161400	297136645	1984	1984	1984	1984	0
315	20240220	161300	297136645	1984	1984	1984	1984	0
316	20240220	161200	297136645	1984	1984	1984	1984	0
317	20240220	161100	297136645	1984	1984	1984	1984	0
318	20240220	161000	297136645	1984	1984	1984	1984	0
319	20240220	160900	297136645	1984	1984	1984	1984	0
320	20240220	160800	297136645	1984	1984	1984	1984	0
321	20240220	160700	297136645	1984	1984	1984	1984	0
322	20240220	160600	297136645	1984	1984	1984	1984	0
323	20240220	160500	297136645	1984	1984	1984	1984	0
324	20240220	160400	297136645	1984	1984	1984	1984	0
325	20240220	160300	297136645	1984	1984	1984	1984	0
326	20240220	160200	297136645	1984	1984	1984	1984	0
327	20240220	160100	297136645	1984	1984	1984	1984	0
328	20240220	160000	297136645	1984	1984	1984	1984	0
329	20240220	155900	297136645	1984	1984	1984	1984	0
330	20240220	155800	297136645	1984	1984	1984	1984	0
331	20240220	155700	297136645	1984	1984	1984	1984	0
332	20240220	155600	297136645	1984	1984	1984	1984	500
333	20240220	155500	297136645	1984	1984	1984	1984	0
334	20240220	155400	297136645	1984	1984	1984	1984	0
335	20240220	155300	297136645	1984	1984	1984	1984	0
336	20240220	155200	297136645	1984	1984	1984	1984	0
337	20240220	155100	297136645	1984	1984	1984	1984	0
338	20240220	155000	297136645	1984	1984	1984	1984	0
339	20240220	154900	297136645	1984	1984	1984	1984	0
340	20240220	154800	297136645	1984	1984	1984	1984	0
341	20240220	154700	297136645	1984	1984	1984	1984	0
342	20240220	154600	297136645	1984	1984	1984	1984	0
343	20240220	154500	297136645	1984	1984	1984	1984	0
344	20240220	154400	297136645	1984	1984	1984	1984	0
345	20240220	154300	297136645	1984	1984	1984	1984	0
346	20240220	154200	297136645	1984	1984	1984	1984	0
347	20240220	154100	297136645	1984	1984	1984	1984	0
348	20240220	154000	297136645	1984	1984	1984	1984	0
349	20240220	153900	297136645	1984	1984	1984	1984	0
350	20240220	153800	297136645	1984	1984	1984	1984	0
351	20240220	153700	297136645	1984	1984	1984	1984	0
352	20240220	153600	297136645	1984	1984	1984	1984	0
353	20240220	153500	297136645	1984	1984	1984	1984	0
354	20240220	153400	297136645	1984	1984	1984	1984	0
355	20240220	153300	297136645	1984	1984	1984	1984	0
356	20240220	153200	297136645	1984	1984	1984	1984	0
357	20240220	153100	297136645	1984	1984	1984	1984	0
358	20240220	153000	297136645	1984	1984	1984	1984	500
359	20240220	152900	296144645	1985	1985	1985	1985	0
360	20240220	152800	296144645	1985	1985	1985	1985	0
361	20240220	152700	296144645	1985	1985	1985	1985	0
362	20240220	152600	296144645	1985	1985	1985	1985	0
363	20240220	152500	296144645	1985	1985	1985	1985	0
364	20240220	152400	296144645	1985	1985	1985	1985	0
365	20240220	152300	296144645	1985	1985	1985	1985	0
366	20240220	152200	296144645	1985	1985	1985	1985	0
367	20240220	152100	296144645	1985	1985	1985	1985	0
368	20240220	152000	296144645	1985	1985	1985	1985	0
369	20240220	151900	296144645	1985	1985	1985	1985	169
370	20240220	151800	295809180	1986	1986	1986	1986	0
371	20240220	151700	295809180	1986	1986	1986	1986	167
372	20240220	151600	295477518	1986	1986	1986	1986	0
373	20240220	151500	295477518	1986	1986	1986	1986	0
374	20240220	151400	295477518	1986	1986	1986	1986	180
375	20240220	151300	295120038	1986	1986	1986	1986	0
376	20240220	151200	295120038	1986	1986	1986	1986	2
377	20240220	151100	295116066	1986	1986	1986	1986	0
378	20240220	151000	295116066	1986	1985	1986	1985	563
379	20240220	150900	293998358	1985	1985	1985	1985	0
380	20240220	150800	293998358	1985	1985	1985	1985	35
381	20240220	150700	293928883	1986	1986	1986	1986	0
382	20240220	150600	293928883	1986	1986	1986	1986	216
383	20240220	150500	293499907	1985	1985	1985	1985	0
384	20240220	150400	293499907	1985	1985	1985	1985	1844
385	20240220	150300	289839567	1985	1985	1986	1985	158
386	20240220	150200	289525819	1986	1986	1986	1986	178
387	20240220	150100	289172311	1986	1986	1986	1986	0
388	20240220	150000	289172311	1986	1986	1986	1986	0
389	20240220	145900	289172311	1986	1986	1986	1986	304
390	20240220	145800	288568567	1986	1986	1986	1986	0
391	20240220	145700	288568567	1986	1986	1986	1986	0
392	20240220	145600	288568567	1986	1986	1986	1986	0
393	20240220	145500	288568567	1986	1986	1986	1986	129
394	20240220	145400	288312373	1986	1986	1986	1986	10
395	20240220	145300	288292513	1986	1986	1986	1986	0
396	20240220	145200	288292513	1986	1986	1986	1986	0
397	20240220	145100	288292513	1986	1986	1986	1986	167
398	20240220	145000	287960851	1986	1986	1986	1986	50
399	20240220	144900	287861551	1986	1986	1986	1986	0
400	20240220	144800	287861551	1986	1986	1986	1986	166
401	20240220	144700	287531875	1986	1986	1986	1986	0
402	20240220	144600	287531875	1986	1986	1986	1986	50
403	20240220	144500	287432575	1985	1985	1985	1985	1
404	20240220	144400	287430590	1986	1986	1986	1986	192
405	20240220	144300	287049278	1986	1986	1986	1986	50
406	20240220	144200	286949978	1985	1985	1985	1985	50
407	20240220	144100	286850728	1986	1986	1986	1986	0
408	20240220	144000	286850728	1986	1986	1986	1986	142
409	20240220	143900	286568716	1986	1986	1986	1986	50
410	20240220	143800	286469416	1986	1986	1986	1986	0
411	20240220	143700	286469416	1986	1986	1986	1986	213
412	20240220	143600	286046398	1986	1986	1986	1986	50
413	20240220	143500	285947098	1985	1985	1985	1985	0
414	20240220	143400	285947098	1985	1985	1985	1985	0
415	20240220	143300	285947098	1985	1985	1985	1984	1265
416	20240220	143200	283436378	1985	1985	1985	1985	56
417	20240220	143100	283325218	1985	1985	1985	1985	55
418	20240220	143000	283216043	1985	1985	1985	1985	139
419	20240220	142900	282940128	1986	1986	1986	1986	194
420	20240220	142800	282554844	1986	1986	1986	1986	250
421	20240220	142700	282058344	1986	1986	1986	1986	0
422	20240220	142600	282058344	1986	1986	1986	1986	0
423	20240220	142500	282058344	1986	1985	1986	1985	50
424	20240220	142400	281959089	1985	1985	1985	1985	52
425	20240220	142300	281855869	1985	1985	1985	1985	0
426	20240220	142200	281855869	1985	1986	1986	1985	248
427	20240220	142100	281363394	1986	1986	1986	1986	50
428	20240220	142000	281264094	1985	1985	1985	1985	47
429	20240220	141900	281170799	1985	1985	1985	1985	3
430	20240220	141800	281164844	1986	1986	1986	1985	528
431	20240220	141700	280116575	1986	1986	1986	1986	0
432	20240220	141600	280116575	1986	1986	1986	1986	0
433	20240220	141500	280116575	1986	1986	1986	1986	0
434	20240220	141400	280116575	1986	1986	1986	1986	228
435	20240220	141300	279663767	1986	1986	1986	1986	0
436	20240220	141200	279663767	1986	1986	1986	1986	0
437	20240220	141100	279663767	1986	1986	1986	1986	50
438	20240220	141000	279564467	1986	1986	1986	1986	155
439	20240220	140900	279256637	1985	1985	1985	1985	0
440	20240220	140800	279256637	1985	1985	1985	1985	50
441	20240220	140700	279157387	1986	1986	1986	1986	253
442	20240220	140600	278654929	1985	1985	1985	1985	110
443	20240220	140500	278436579	1986	1986	1986	1986	0
444	20240220	140400	278436579	1986	1986	1986	1986	0
445	20240220	140300	278436579	1986	1986	1986	1986	180
446	20240220	140200	278079099	1985	1985	1985	1985	40
447	20240220	140100	277999699	1985	1985	1985	1985	100
448	20240220	140000	277801199	1986	1986	1986	1986	50
449	20240220	135900	277701899	1986	1985	1986	1985	203
450	20240220	135800	277298745	1985	1985	1985	1985	0
451	20240220	135700	277298745	1985	1985	1985	1985	50
452	20240220	135600	277199495	1986	1986	1986	1986	185
453	20240220	135500	276832085	1986	1986	1986	1986	538
454	20240220	135400	275763617	1986	1986	1986	1986	0
455	20240220	135300	275763617	1986	1986	1986	1986	50
456	20240220	135200	275664317	1985	1985	1985	1985	0
457	20240220	135100	275664317	1985	1985	1985	1985	0
458	20240220	135000	275664317	1985	1985	1985	1985	50
459	20240220	134900	275565067	1984	1985	1985	1984	250
460	20240220	134800	275068930	1986	1986	1986	1986	0
461	20240220	134700	275068930	1986	1986	1986	1986	0
462	20240220	134600	275068930	1986	1985	1986	1985	50
463	20240220	134500	274969655	1985	1985	1985	1985	0
464	20240220	134400	274969655	1985	1985	1985	1985	188
465	20240220	134300	274596475	1984	1984	1984	1984	0
466	20240220	134200	274596475	1984	1984	1984	1984	134
467	20240220	134100	274330619	1984	1984	1984	1984	146
468	20240220	134000	274040955	1984	1984	1984	1984	0
469	20240220	133900	274040955	1984	1984	1984	1984	50
470	20240220	133800	273941755	1984	1984	1984	1984	0
471	20240220	133700	273941755	1984	1984	1984	1984	7698
472	20240220	133600	258668923	1984	1984	1984	1984	0
473	20240220	133500	258668923	1984	1984	1984	1984	53
474	20240220	133400	258563771	1984	1984	1984	1984	0
475	20240220	133300	258563771	1984	1984	1984	1984	138
476	20240220	133200	258289979	1984	1984	1984	1984	50
477	20240220	133100	258190779	1984	1984	1984	1984	0
478	20240220	133000	258190779	1984	1984	1984	1984	191
479	20240220	132900	257811835	1984	1984	1984	1984	0
480	20240220	132800	257811835	1984	1984	1984	1984	50
481	20240220	132700	257712635	1984	1984	1984	1984	0
482	20240220	132600	257712635	1984	1984	1984	1984	142
483	20240220	132500	257430907	1984	1984	1984	1984	50
484	20240220	132400	257331707	1984	1984	1984	1984	0
485	20240220	132300	257331707	1984	1984	1984	1984	0
486	20240220	132200	257331707	1984	1984	1984	1984	0
487	20240220	132100	257331707	1984	1984	1984	1984	50
488	20240220	132000	257232507	1983	1983	1983	1983	0
489	20240220	131900	257232507	1983	1983	1983	1983	0
490	20240220	131800	257232507	1983	1982	1983	1982	194
491	20240220	131700	256847878	1983	1983	1983	1983	50
492	20240220	131600	256748728	1983	1983	1983	1983	0
493	20240220	131500	256748728	1983	1984	1984	1983	321
494	20240220	131400	256111992	1984	1984	1984	1984	50
495	20240220	131300	256012792	1984	1984	1984	1984	0
496	20240220	131200	256012792	1984	1984	1984	1984	0
497	20240220	131100	256012792	1984	1984	1984	1984	141
498	20240220	131000	255733048	1984	1984	1984	1984	50
499	20240220	130900	255633848	1984	1984	1984	1984	0
500	20240220	130800	255633848	1984	1984	1984	1984	0
501	20240220	130700	255633848	1984	1984	1984	1984	246
502	20240220	130600	255145784	1984	1984	1984	1984	9
503	20240220	130500	255127928	1984	1984	1984	1984	0
504	20240220	130400	255127928	1984	1984	1984	1984	50
505	20240220	130300	255028728	1984	1983	1984	1983	197
506	20240220	130200	254637940	1983	1983	1983	1983	0
507	20240220	130100	254637940	1983	1983	1983	1983	0
508	20240220	130000	254637940	1983	1983	1983	1983	777
509	20240220	125900	253097149	1983	1983	1983	1983	300
510	20240220	125800	252502249	1982	1982	1982	1982	0
511	20240220	125700	252502249	1982	1982	1982	1982	0
512	20240220	125600	252502249	1982	1983	1983	1982	1202
513	20240220	125500	250118717	1982	1982	1982	1982	34
514	20240220	125400	250051329	1982	1982	1982	1982	34
515	20240220	125300	249983941	1983	1983	1983	1983	50
516	20240220	125200	249884791	1983	1983	1983	1983	205
517	20240220	125100	249478276	1983	1983	1983	1983	0
518	20240220	125000	249478276	1983	1983	1983	1983	0
519	20240220	124900	249478276	1983	1983	1983	1983	179
520	20240220	124800	249123319	1983	1983	1983	1983	0
521	20240220	124700	249123319	1983	1983	1983	1983	5
522	20240220	124600	249113404	1983	1983	1983	1983	50
523	20240220	124500	249014254	1983	1983	1983	1983	0
524	20240220	124400	249014254	1983	1983	1983	1983	0
525	20240220	124300	249014254	1983	1983	1983	1983	0
526	20240220	124200	249014254	1983	1983	1983	1983	50
527	20240220	124100	248915104	1983	1983	1983	1983	0
528	20240220	124000	248915104	1983	1983	1983	1983	0
529	20240220	123900	248915104	1983	1983	1983	1983	51
530	20240220	123800	248813971	1979	1979	1979	1979	0
531	20240220	123700	248813971	1979	1979	1979	1979	177
532	20240220	123600	248463688	1982	1982	1982	1982	50
533	20240220	123500	248364588	1978	1978	1978	1978	0
534	20240220	123400	248364588	1978	1978	1978	1978	51
535	20240220	123300	248263710	1978	1981	1981	1978	76
536	20240220	123200	248113232	1978	1978	1978	1978	0
537	20240220	123100	248113232	1978	1978	1978	1978	0
538	20240220	123000	248113232	1978	1980	1980	1978	760
539	20240220	122900	246609057	1981	1981	1981	1981	40
540	20240220	122800	246529817	1982	1982	1982	1982	50
541	20240220	122700	246430717	1981	1981	1981	1981	100
542	20240220	122600	246232617	1980	1980	1980	1980	0
543	20240220	122500	246232617	1980	1981	1981	1980	978
544	20240220	122400	244295737	1981	1981	1981	1981	10
545	20240220	122300	244275927	1982	1982	1982	1982	209
546	20240220	122200	243861689	1982	1982	1982	1982	380
547	20240220	122100	243108529	1983	1983	1983	1983	50
548	20240220	122000	243009379	1982	1982	1982	1982	1000
549	20240220	121900	241027379	1983	1983	1983	1983	124
550	20240220	121800	240781487	1983	1983	1983	1983	0
551	20240220	121700	240781487	1983	1983	1983	1983	50
552	20240220	121600	240682337	1983	1983	1983	1983	0
553	20240220	121500	240682337	1983	1984	1984	1983	301
554	20240220	121400	240085247	1984	1984	1984	1984	50
555	20240220	121300	239986047	1984	1984	1984	1984	215
556	20240220	121200	239559487	1985	1985	1985	1985	0
557	20240220	121100	239559487	1985	1985	1985	1985	126
558	20240220	121000	239309377	1985	1985	1985	1985	50
559	20240220	120900	239210127	1985	1985	1985	1985	0
560	20240220	120800	239210127	1985	1985	1985	1985	0
561	20240220	120700	239210127	1985	1984	1985	1984	50
562	20240220	120600	239110904	1983	1983	1983	1983	0
563	20240220	120500	239110904	1983	1983	1983	1983	7
564	20240220	120400	239097023	1984	1985	1985	1984	163
565	20240220	120300	238773512	1984	1985	1985	1984	150
566	20240220	120200	238475862	1985	1985	1985	1985	0
567	20240220	120100	238475862	1985	1985	1985	1985	0
568	20240220	120000	238475862	1985	1985	1985	1985	245
569	20240220	115900	237989537	1984	1984	1984	1984	0
570	20240220	115800	237989537	1984	1984	1984	1984	0
571	20240220	115700	237989537	1984	1984	1984	1984	1
572	20240220	115600	237987553	1985	1985	1985	1985	188
573	20240220	115500	237614373	1985	1985	1985	1985	0
574	20240220	115400	237614373	1985	1985	1985	1985	19
575	20240220	115300	237576658	1985	1985	1985	1985	262
576	20240220	115200	237056588	1985	1985	1985	1985	0
577	20240220	115100	237056588	1985	1985	1985	1985	0
578	20240220	115000	237056588	1985	1985	1985	1985	0
579	20240220	114900	237056588	1985	1985	1985	1985	171
580	20240220	114800	236717153	1985	1985	1985	1985	134
581	20240220	114700	236451163	1986	1986	1986	1986	0
582	20240220	114600	236451163	1986	1986	1986	1986	50
583	20240220	114500	236351863	1986	1986	1986	1986	205
584	20240220	114400	235944733	1986	1986	1986	1986	0
585	20240220	114300	235944733	1986	1986	1986	1986	0
586	20240220	114200	235944733	1986	1985	1986	1985	245
587	20240220	114100	235458258	1985	1984	1985	1984	15
588	20240220	114000	235428493	1985	1985	1985	1985	88
589	20240220	113900	235253813	1986	1986	1986	1986	50
590	20240220	113800	235154513	1985	1985	1985	1985	100
591	20240220	113700	234956013	1986	1986	1986	1986	0
592	20240220	113600	234956013	1986	1986	1986	1986	0
593	20240220	113500	234956013	1986	1985	1986	1985	151
594	20240220	113400	234656227	1986	1986	1986	1986	145
595	20240220	113300	234368257	1986	1986	1986	1986	175
596	20240220	113200	234020707	1987	1987	1987	1987	50
597	20240220	113100	233921357	1986	1986	1986	1986	0
598	20240220	113000	233921357	1986	1986	1986	1986	101
599	20240220	112900	233720771	1987	1987	1987	1987	0
600	20240220	112800	233720771	1987	1986	1987	1986	50
601	20240220	112700	233621467	1986	1986	1986	1986	158
602	20240220	112600	233307679	1986	1986	1986	1986	0
603	20240220	112500	233307679	1986	1986	1986	1986	0
604	20240220	112400	233307679	1986	1986	1986	1986	50
605	20240220	112300	233208379	1986	1986	1986	1986	179
606	20240220	112200	232852885	1986	1986	1986	1986	50
607	20240220	112100	232753585	1986	1986	1986	1986	630
608	20240220	112000	231502405	1983	1983	1983	1983	0
609	20240220	111900	231502405	1983	1983	1983	1983	0
610	20240220	111800	231502405	1983	1983	1983	1983	99
611	20240220	111700	231306088	1983	1983	1983	1983	50
612	20240220	111600	231206938	1983	1983	1983	1983	0
613	20240220	111500	231206938	1983	1983	1983	1983	0
614	20240220	111400	231206938	1983	1986	1986	1983	3550
615	20240220	111300	224166660	1985	1985	1985	1985	0
616	20240220	111200	224166660	1985	1985	1985	1985	120
617	20240220	111100	223928460	1986	1986	1986	1986	0
618	20240220	111000	223928460	1986	1986	1986	1986	86
619	20240220	110900	223757664	1986	1986	1986	1986	0
620	20240220	110800	223757664	1986	1986	1986	1986	150
621	20240220	110700	223459764	1987	1987	1987	1987	50
622	20240220	110600	223360414	1986	1986	1986	1986	840
623	20240220	110500	221692174	1986	1986	1986	1986	100
624	20240220	110400	221493574	1987	1987	1987	1986	497
625	20240220	110300	220506335	1986	1986	1986	1986	0
626	20240220	110200	220506335	1986	1986	1986	1986	126
627	20240220	110100	220256099	1986	1986	1986	1986	20
628	20240220	110000	220216379	1987	1987	1987	1987	50
629	20240220	105900	220117029	1987	1987	1987	1987	0
630	20240220	105800	220117029	1987	1987	1987	1987	0
631	20240220	105700	220117029	1987	1987	1987	1987	0
632	20240220	105600	220117029	1987	1986	1987	1986	50
633	20240220	105500	220017719	1987	1987	1987	1987	0
634	20240220	105400	220017719	1987	1987	1987	1987	0
635	20240220	105300	220017719	1987	1986	1987	1986	550
636	20240220	105200	218925377	1986	1986	1986	1986	0
637	20240220	105100	218925377	1986	1982	1986	1982	6328
638	20240220	105000	206368167	1982	1982	1982	1982	0
639	20240220	104900	206368167	1982	1982	1982	1982	209
640	20240220	104800	205953929	1982	1982	1982	1982	20
641	20240220	104700	205914289	1982	1982	1982	1982	0
642	20240220	104600	205914289	1982	1982	1982	1982	222
643	20240220	104500	205474285	1982	1982	1982	1982	0
644	20240220	104400	205474285	1982	1982	1982	1982	4
645	20240220	104300	205466357	1982	1983	1983	1982	1119
646	20240220	104200	203247993	1984	1984	1984	1984	211
647	20240220	104100	202829369	1984	1984	1984	1984	0
648	20240220	104000	202829369	1984	1984	1984	1984	0
649	20240220	103900	202829369	1984	1984	1984	1984	20
650	20240220	103800	202789689	1984	1984	1984	1984	238
651	20240220	103700	202317497	1984	1984	1984	1984	0
652	20240220	103600	202317497	1984	1984	1984	1984	0
653	20240220	103500	202317497	1984	1984	1984	1984	300
654	20240220	103400	201722297	1984	1984	1984	1984	0
655	20240220	103300	201722297	1984	1984	1984	1984	1
656	20240220	103200	201720313	1985	1986	1986	1985	22
657	20240220	103100	201676625	1986	1983	1986	1983	8404
658	20240220	103000	184996085	1982	1982	1982	1982	4896
659	20240220	102900	175292213	1982	1983	1983	1982	891
660	20240220	102800	173525545	1984	1985	1985	1984	250
661	20240220	102700	173029495	1985	1986	1986	1985	328
662	20240220	102600	172378295	1986	1986	1986	1986	1709
663	20240220	102500	168984221	1986	1985	1986	1985	266
664	20240220	102400	168456192	1985	1984	1985	1984	1839
665	20240220	102300	164806163	1984	1983	1984	1983	3665
666	20240220	102200	157536503	1982	1982	1982	1982	119
667	20240220	102100	157300645	1984	1985	1985	1984	4774
668	20240220	102000	147828848	1986	1985	1987	1985	1439
669	20240220	101900	144970182	1986	1986	1987	1986	1955
670	20240220	101800	141087452	1985	1982	1985	1982	5907
671	20240220	101700	129370257	1981	1981	1981	1981	50
672	20240220	101600	129271207	1981	1981	1981	1981	175
673	20240220	101500	128924532	1982	1982	1982	1982	0
674	20240220	101400	128924532	1982	1982	1982	1982	50
675	20240220	101300	128825432	1982	1982	1982	1982	0
676	20240220	101200	128825432	1982	1982	1982	1982	0
677	20240220	101100	128825432	1982	1981	1982	1981	900
678	20240220	101000	127041906	1981	1981	1981	1981	50
679	20240220	100900	126942856	1981	1981	1981	1981	188
680	20240220	100800	126570428	1981	1981	1981	1981	0
681	20240220	100700	126570428	1981	1981	1981	1981	50
682	20240220	100600	126471378	1980	1980	1980	1980	0
683	20240220	100500	126471378	1980	1980	1980	1980	94
684	20240220	100400	126285258	1980	1980	1980	1980	0
685	20240220	100300	126285258	1980	1979	1980	1979	620
686	20240220	100200	125058228	1980	1980	1980	1980	3
687	20240220	100100	125052288	1980	1980	1980	1980	372
688	20240220	100000	124315728	1980	1980	1980	1980	62
689	20240220	095900	124192968	1980	1979	1980	1979	2346
690	20240220	095800	119550223	1980	1980	1980	1980	161
691	20240220	095700	119231443	1979	1982	1982	1979	4710
692	20240220	095600	109909850	1981	1982	1982	1981	2493
693	20240220	095500	104971124	1981	1976	1981	1976	14943
694	20240220	095400	75402812	1975	1975	1975	1975	100
695	20240220	095300	75205312	1976	1976	1976	1976	1050
696	20240220	095200	73130512	1976	1976	1976	1976	744
697	20240220	095100	71660368	1976	1976	1976	1976	0
698	20240220	095000	71660368	1976	1976	1976	1976	260
699	20240220	094900	71146608	1976	1973	1976	1973	3906
700	20240220	094800	63434433	1972	1967	1972	1967	22151
701	20240220	094700	19811180	1967	1966	1967	1966	664
702	20240220	094600	18505590	1966	1965	1966	1965	50
703	20240220	094500	18407302	1964	1964	1964	1964	0
704	20240220	094400	18407302	1964	1964	1964	1964	70
705	20240220	094300	18269822	1965	1965	1965	1965	0
706	20240220	094200	18269822	1965	1965	1965	1965	53
707	20240220	094100	18165677	1964	1964	1964	1964	447
708	20240220	094000	17287769	1965	1966	1966	1965	53
709	20240220	093900	17183622	1966	1966	1966	1966	0
710	20240220	093800	17183622	1966	1966	1966	1966	52
711	20240220	093700	17081390	1966	1966	1966	1966	0
712	20240220	093600	17081390	1966	1966	1966	1966	0
713	20240220	093500	17081390	1966	1965	1966	1965	51
714	20240220	093400	16981125	1966	1966	1966	1966	0
715	20240220	093300	16981125	1966	1966	1966	1966	0
716	20240220	093200	16981125	1966	1966	1966	1966	0
717	20240220	093100	16981125	1966	1966	1966	1966	660
718	20240220	093000	15683565	1966	1967	1967	1966	1871
719	20240220	092900	12003469	1966	1966	1966	1966	368
720	20240220	092800	11279981	1965	1966	1966	1965	52
721	20240220	092700	11177751	1966	1966	1966	1966	0
722	20240220	092600	11177751	1966	1966	1966	1966	5
723	20240220	092500	11167921	1965	1967	1967	1965	2127
724	20240220	092400	6988189	1966	1966	1966	1966	89
725	20240220	092300	6813215	1967	1967	1967	1967	0
726	20240220	092200	6813215	1967	1967	1967	1967	0
727	20240220	092100	6813215	1967	1967	1967	1967	100
728	20240220	092000	6616515	1967	1967	1967	1967	0
729	20240220	091900	6616515	1967	1967	1967	1967	843
730	20240220	091800	4958334	1967	1967	1967	1967	518
731	20240220	091700	3939428	1967	1967	1967	1967	50
732	20240220	091600	3841078	1967	1967	1967	1967	0
733	20240220	091500	3841078	1967	1967	1967	1967	0
734	20240220	091400	3841078	1967	1967	1967	1967	50
735	20240220	091300	3742728	1966	1966	1966	1966	0
736	20240220	091200	3742728	1966	1966	1966	1966	0
737	20240220	091100	3742728	1966	1966	1966	1966	349
738	20240220	091000	3056594	1966	1966	1966	1966	51
739	20240220	090900	2956328	1966	1966	1966	1966	1
740	20240220	090800	2954362	1966	1966	1966	1966	1
741	20240220	090700	2952396	1966	1966	1966	1966	50
742	20240220	090600	2854096	1966	1966	1966	1966	5
743	20240220	090500	2844266	1966	1966	1966	1966	0
744	20240220	090400	2844266	1966	1966	1966	1966	0
745	20240220	090300	2844266	1966	1966	1966	1966	51
746	20240220	090200	2744000	1960	1960	1960	1960	0
747	20240220	090100	2744000	1960	1960	1960	1960	0
748	20240220	090000	2744000	1960	1960	1960	1960	1400