KissMeData/090410/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195700	423564469	1983	1983	1983	1983	6290
3	20240219	195600	423564469	1983	1983	1983	1983	0
4	20240219	195500	423564469	1983	1983	1983	1983	0
5	20240219	195400	423564469	1983	1983	1983	1983	0
6	20240219	195300	423564469	1983	1983	1983	1983	0
7	20240219	195200	423564469	1983	1983	1983	1983	0
8	20240219	195100	423564469	1983	1983	1983	1983	0
9	20240219	195000	423564469	1983	1983	1983	1983	0
10	20240219	194900	423564469	1983	1983	1983	1983	0
11	20240219	194800	423564469	1983	1983	1983	1983	0
12	20240219	194700	423564469	1983	1983	1983	1983	0
13	20240219	194600	423564469	1983	1983	1983	1983	0
14	20240219	194500	423564469	1983	1983	1983	1983	0
15	20240219	194400	423564469	1983	1983	1983	1983	0
16	20240219	194300	423564469	1983	1983	1983	1983	0
17	20240219	194200	423564469	1983	1983	1983	1983	0
18	20240219	194100	423564469	1983	1983	1983	1983	0
19	20240219	194000	423564469	1983	1983	1983	1983	0
20	20240219	193900	423564469	1983	1983	1983	1983	0
21	20240219	193800	423564469	1983	1983	1983	1983	0
22	20240219	193700	423564469	1983	1983	1983	1983	0
23	20240219	193600	423564469	1983	1983	1983	1983	0
24	20240219	193500	423564469	1983	1983	1983	1983	0
25	20240219	193400	423564469	1983	1983	1983	1983	0
26	20240219	193300	423564469	1983	1983	1983	1983	0
27	20240219	193200	423564469	1983	1983	1983	1983	0
28	20240219	193100	423564469	1983	1983	1983	1983	0
29	20240219	193000	423564469	1983	1983	1983	1983	0
30	20240219	192900	423564469	1983	1983	1983	1983	0
31	20240219	192800	423564469	1983	1983	1983	1983	0
32	20240219	192700	423564469	1983	1983	1983	1983	6290
33	20240219	192600	423564469	1983	1983	1983	1983	0
34	20240219	192500	423564469	1983	1983	1983	1983	0
35	20240219	192400	423564469	1983	1983	1983	1983	0
36	20240219	192300	423564469	1983	1983	1983	1983	0
37	20240219	192200	423564469	1983	1983	1983	1983	0
38	20240219	192100	423564469	1983	1983	1983	1983	0
39	20240219	192000	423564469	1983	1983	1983	1983	0
40	20240219	191900	423564469	1983	1983	1983	1983	0
41	20240219	191800	423564469	1983	1983	1983	1983	0
42	20240219	191700	423564469	1983	1983	1983	1983	0
43	20240219	191600	423564469	1983	1983	1983	1983	0
44	20240219	191500	423564469	1983	1983	1983	1983	0
45	20240219	191400	423564469	1983	1983	1983	1983	0
46	20240219	191300	423564469	1983	1983	1983	1983	0
47	20240219	191200	423564469	1983	1983	1983	1983	0
48	20240219	191100	423564469	1983	1983	1983	1983	0
49	20240219	191000	423564469	1983	1983	1983	1983	0
50	20240219	190900	423564469	1983	1983	1983	1983	0
51	20240219	190800	423564469	1983	1983	1983	1983	0
52	20240219	190700	423564469	1983	1983	1983	1983	0
53	20240219	190600	423564469	1983	1983	1983	1983	0
54	20240219	190500	423564469	1983	1983	1983	1983	0
55	20240219	190400	423564469	1983	1983	1983	1983	0
56	20240219	190300	423564469	1983	1983	1983	1983	0
57	20240219	190200	423564469	1983	1983	1983	1983	0
58	20240219	190100	423564469	1983	1983	1983	1983	0
59	20240219	190000	423564469	1983	1983	1983	1983	0
60	20240219	185900	423564469	1983	1983	1983	1983	0
61	20240219	185800	423564469	1983	1983	1983	1983	0
62	20240219	185700	423564469	1983	1983	1983	1983	6290
63	20240219	185600	423564469	1983	1983	1983	1983	0
64	20240219	185500	423564469	1983	1983	1983	1983	0
65	20240219	185400	423564469	1983	1983	1983	1983	0
66	20240219	185300	423564469	1983	1983	1983	1983	0
67	20240219	185200	423564469	1983	1983	1983	1983	0
68	20240219	185100	423564469	1983	1983	1983	1983	0
69	20240219	185000	423564469	1983	1983	1983	1983	0
70	20240219	184900	423564469	1983	1983	1983	1983	0
71	20240219	184800	423564469	1983	1983	1983	1983	0
72	20240219	184700	423564469	1983	1983	1983	1983	0
73	20240219	184600	423564469	1983	1983	1983	1983	0
74	20240219	184500	423564469	1983	1983	1983	1983	0
75	20240219	184400	423564469	1983	1983	1983	1983	0
76	20240219	184300	423564469	1983	1983	1983	1983	0
77	20240219	184200	423564469	1983	1983	1983	1983	0
78	20240219	184100	423564469	1983	1983	1983	1983	0
79	20240219	184000	423564469	1983	1983	1983	1983	0
80	20240219	183900	423564469	1983	1983	1983	1983	0
81	20240219	183800	423564469	1983	1983	1983	1983	0
82	20240219	183700	423564469	1983	1983	1983	1983	0
83	20240219	183600	423564469	1983	1983	1983	1983	0
84	20240219	183500	423564469	1983	1983	1983	1983	0
85	20240219	183400	423564469	1983	1983	1983	1983	0
86	20240219	183300	423564469	1983	1983	1983	1983	0
87	20240219	183200	423564469	1983	1983	1983	1983	0
88	20240219	183100	423564469	1983	1983	1983	1983	0
89	20240219	183000	423564469	1983	1983	1983	1983	0
90	20240219	182900	423564469	1983	1983	1983	1983	0
91	20240219	182800	423564469	1983	1983	1983	1983	0
92	20240219	182700	423564469	1983	1983	1983	1983	6290
93	20240219	182600	423564469	1983	1983	1983	1983	0
94	20240219	182500	423564469	1983	1983	1983	1983	0
95	20240219	182400	423564469	1983	1983	1983	1983	0
96	20240219	182300	423564469	1983	1983	1983	1983	0
97	20240219	182200	423564469	1983	1983	1983	1983	0
98	20240219	182100	423564469	1983	1983	1983	1983	0
99	20240219	182000	423564469	1983	1983	1983	1983	0
100	20240219	181900	423564469	1983	1983	1983	1983	0
101	20240219	181800	423564469	1983	1983	1983	1983	0
102	20240219	181700	423564469	1983	1983	1983	1983	0
103	20240219	181600	423564469	1983	1983	1983	1983	0
104	20240219	181500	423564469	1983	1983	1983	1983	0
105	20240219	181400	423564469	1983	1983	1983	1983	0
106	20240219	181300	423564469	1983	1983	1983	1983	0
107	20240219	181200	423564469	1983	1983	1983	1983	0
108	20240219	181100	423564469	1983	1983	1983	1983	0
109	20240219	181000	423564469	1983	1983	1983	1983	0
110	20240219	180900	423564469	1983	1983	1983	1983	0
111	20240219	180800	423564469	1983	1983	1983	1983	0
112	20240219	180700	423564469	1983	1983	1983	1983	0
113	20240219	180600	423564469	1983	1983	1983	1983	0
114	20240219	180500	423564469	1983	1983	1983	1983	0
115	20240219	180400	423564469	1983	1983	1983	1983	0
116	20240219	180300	423564469	1983	1983	1983	1983	0
117	20240219	180200	423564469	1983	1983	1983	1983	0
118	20240219	180100	423564469	1983	1983	1983	1983	0
119	20240219	180000	423564469	1983	1983	1983	1983	0
120	20240219	175900	423564469	1983	1983	1983	1983	0
121	20240219	175800	423564469	1983	1983	1983	1983	0
122	20240219	175700	423564469	1983	1983	1983	1983	6290
123	20240219	175600	423564469	1983	1983	1983	1983	0
124	20240219	175500	423564469	1983	1983	1983	1983	0
125	20240219	175400	423564469	1983	1983	1983	1983	0
126	20240219	175300	423564469	1983	1983	1983	1983	0
127	20240219	175200	423564469	1983	1983	1983	1983	0
128	20240219	175100	423564469	1983	1983	1983	1983	0
129	20240219	175000	423564469	1983	1983	1983	1983	0
130	20240219	174900	423564469	1983	1983	1983	1983	0
131	20240219	174800	423564469	1983	1983	1983	1983	0
132	20240219	174700	423564469	1983	1983	1983	1983	0
133	20240219	174600	423564469	1983	1983	1983	1983	0
134	20240219	174500	423564469	1983	1983	1983	1983	0
135	20240219	174400	423564469	1983	1983	1983	1983	0
136	20240219	174300	423564469	1983	1983	1983	1983	0
137	20240219	174200	423564469	1983	1983	1983	1983	0
138	20240219	174100	423564469	1983	1983	1983	1983	0
139	20240219	174000	423564469	1983	1983	1983	1983	0
140	20240219	173900	423564469	1983	1983	1983	1983	0
141	20240219	173800	423564469	1983	1983	1983	1983	0
142	20240219	173700	423564469	1983	1983	1983	1983	0
143	20240219	173600	423564469	1983	1983	1983	1983	0
144	20240219	173500	423564469	1983	1983	1983	1983	0
145	20240219	173400	423564469	1983	1983	1983	1983	0
146	20240219	173300	423564469	1983	1983	1983	1983	0
147	20240219	173200	423564469	1983	1983	1983	1983	0
148	20240219	173100	423564469	1983	1983	1983	1983	0
149	20240219	173000	423564469	1983	1983	1983	1983	0
150	20240219	172900	423564469	1983	1983	1983	1983	0
151	20240219	172800	423564469	1983	1983	1983	1983	0
152	20240219	172700	423564469	1983	1983	1983	1983	6290
153	20240219	172600	423564469	1983	1983	1983	1983	0
154	20240219	172500	423564469	1983	1983	1983	1983	0
155	20240219	172400	423564469	1983	1983	1983	1983	0
156	20240219	172300	423564469	1983	1983	1983	1983	0
157	20240219	172200	423564469	1983	1983	1983	1983	0
158	20240219	172100	423564469	1983	1983	1983	1983	0
159	20240219	172000	423564469	1983	1983	1983	1983	0
160	20240219	171900	423564469	1983	1983	1983	1983	0
161	20240219	171800	423564469	1983	1983	1983	1983	0
162	20240219	171700	423564469	1983	1983	1983	1983	0
163	20240219	171600	423564469	1983	1983	1983	1983	0
164	20240219	171500	423564469	1983	1983	1983	1983	0
165	20240219	171400	423564469	1983	1983	1983	1983	0
166	20240219	171300	423564469	1983	1983	1983	1983	0
167	20240219	171200	423564469	1983	1983	1983	1983	0
168	20240219	171100	423564469	1983	1983	1983	1983	0
169	20240219	171000	423564469	1983	1983	1983	1983	0
170	20240219	170900	423564469	1983	1983	1983	1983	0
171	20240219	170800	423564469	1983	1983	1983	1983	0
172	20240219	170700	423564469	1983	1983	1983	1983	0
173	20240219	170600	423564469	1983	1983	1983	1983	0
174	20240219	170500	423564469	1983	1983	1983	1983	0
175	20240219	170400	423564469	1983	1983	1983	1983	0
176	20240219	170300	423564469	1983	1983	1983	1983	0
177	20240219	170200	423564469	1983	1983	1983	1983	0
178	20240219	170100	423564469	1983	1983	1983	1983	0
179	20240219	170000	423564469	1983	1983	1983	1983	0
180	20240219	165900	423564469	1983	1983	1983	1983	0
181	20240219	165800	423564469	1983	1983	1983	1983	0
182	20240219	165700	423564469	1983	1983	1983	1983	6290
183	20240219	165600	423564469	1983	1983	1983	1983	0
184	20240219	165500	423564469	1983	1983	1983	1983	0
185	20240219	165400	423564469	1983	1983	1983	1983	0
186	20240219	165300	423564469	1983	1983	1983	1983	0
187	20240219	165200	423564469	1983	1983	1983	1983	0
188	20240219	165100	423564469	1983	1983	1983	1983	0
189	20240219	165000	423564469	1983	1983	1983	1983	0
190	20240219	164900	423564469	1983	1983	1983	1983	0
191	20240219	164800	423564469	1983	1983	1983	1983	0
192	20240219	164700	423564469	1983	1983	1983	1983	0
193	20240219	164600	423564469	1983	1983	1983	1983	0
194	20240219	164500	423564469	1983	1983	1983	1983	0
195	20240219	164400	423564469	1983	1983	1983	1983	0
196	20240219	164300	423564469	1983	1983	1983	1983	0
197	20240219	164200	423564469	1983	1983	1983	1983	0
198	20240219	164100	423564469	1983	1983	1983	1983	0
199	20240219	164000	423564469	1983	1983	1983	1983	0
200	20240219	163900	423564469	1983	1983	1983	1983	0
201	20240219	163800	423564469	1983	1983	1983	1983	0
202	20240219	163700	423564469	1983	1983	1983	1983	0
203	20240219	163600	423564469	1983	1983	1983	1983	0
204	20240219	163500	423564469	1983	1983	1983	1983	0
205	20240219	163400	423564469	1983	1983	1983	1983	0
206	20240219	163300	423564469	1983	1983	1983	1983	0
207	20240219	163200	423564469	1983	1983	1983	1983	0
208	20240219	163100	423564469	1983	1983	1983	1983	0
209	20240219	163000	423564469	1983	1983	1983	1983	0
210	20240219	162900	423564469	1983	1983	1983	1983	0
211	20240219	162800	423564469	1983	1983	1983	1983	0
212	20240219	162700	423564469	1983	1983	1983	1983	6290
213	20240219	162600	423564469	1983	1983	1983	1983	0
214	20240219	162500	423564469	1983	1983	1983	1983	0
215	20240219	162400	423564469	1983	1983	1983	1983	0
216	20240219	162300	423564469	1983	1983	1983	1983	0
217	20240219	162200	423564469	1983	1983	1983	1983	0
218	20240219	162100	423564469	1983	1983	1983	1983	0
219	20240219	162000	423564469	1983	1983	1983	1983	0
220	20240219	161900	423564469	1983	1983	1983	1983	0
221	20240219	161800	423564469	1983	1983	1983	1983	0
222	20240219	161700	423564469	1983	1983	1983	1983	0
223	20240219	161600	423564469	1983	1983	1983	1983	0
224	20240219	161500	423564469	1983	1983	1983	1983	0
225	20240219	161400	423564469	1983	1983	1983	1983	0
226	20240219	161300	423564469	1983	1983	1983	1983	0
227	20240219	161200	423564469	1983	1983	1983	1983	0
228	20240219	161100	423564469	1983	1983	1983	1983	0
229	20240219	161000	423564469	1983	1983	1983	1983	0
230	20240219	160900	423564469	1983	1983	1983	1983	0
231	20240219	160800	423564469	1983	1983	1983	1983	0
232	20240219	160700	423564469	1983	1983	1983	1983	0
233	20240219	160600	423564469	1983	1983	1983	1983	0
234	20240219	160500	423564469	1983	1983	1983	1983	0
235	20240219	160400	423564469	1983	1983	1983	1983	0
236	20240219	160300	423564469	1983	1983	1983	1983	0
237	20240219	160200	423564469	1983	1983	1983	1983	0
238	20240219	160100	423564469	1983	1983	1983	1983	0
239	20240219	160000	423564469	1983	1983	1983	1983	0
240	20240219	155900	423564469	1983	1983	1983	1983	0
241	20240219	155800	423564469	1983	1983	1983	1983	0
242	20240219	155700	423564469	1983	1983	1983	1983	6290
243	20240219	155600	423564469	1983	1983	1983	1983	0
244	20240219	155500	423564469	1983	1983	1983	1983	0
245	20240219	155400	423564469	1983	1983	1983	1983	0
246	20240219	155300	423564469	1983	1983	1983	1983	0
247	20240219	155200	423564469	1983	1983	1983	1983	0
248	20240219	155100	423564469	1983	1983	1983	1983	0
249	20240219	155000	423564469	1983	1983	1983	1983	0
250	20240219	154900	423564469	1983	1983	1983	1983	0
251	20240219	154800	423564469	1983	1983	1983	1983	0
252	20240219	154700	423564469	1983	1983	1983	1983	0
253	20240219	154600	423564469	1983	1983	1983	1983	0
254	20240219	154500	423564469	1983	1983	1983	1983	0
255	20240219	154400	423564469	1983	1983	1983	1983	0
256	20240219	154300	423564469	1983	1983	1983	1983	0
257	20240219	154200	423564469	1983	1983	1983	1983	0
258	20240219	154100	423564469	1983	1983	1983	1983	0
259	20240219	154000	423564469	1983	1983	1983	1983	0
260	20240219	153900	423564469	1983	1983	1983	1983	0
261	20240219	153800	423564469	1983	1983	1983	1983	0
262	20240219	153700	423564469	1983	1983	1983	1983	0
263	20240219	153600	423564469	1983	1983	1983	1983	0
264	20240219	153500	423564469	1983	1983	1983	1983	0
265	20240219	153400	423564469	1983	1983	1983	1983	0
266	20240219	153300	423564469	1983	1983	1983	1983	0
267	20240219	153200	423564469	1983	1983	1983	1983	0
268	20240219	153100	423564469	1983	1983	1983	1983	0
269	20240219	153000	423564469	1983	1983	1983	1983	6290
270	20240219	152900	411091399	1985	1985	1985	1985	0
271	20240219	152800	411091399	1985	1985	1985	1985	0
272	20240219	152700	411091399	1985	1985	1985	1985	0
273	20240219	152600	411091399	1985	1985	1985	1985	0
274	20240219	152500	411091399	1985	1985	1985	1985	0
275	20240219	152400	411091399	1985	1985	1985	1985	0
276	20240219	152300	411091399	1985	1985	1985	1985	0
277	20240219	152200	411091399	1985	1985	1985	1985	0
278	20240219	152100	411091399	1985	1985	1985	1985	0
279	20240219	152000	411091399	1985	1985	1985	1985	0
280	20240219	151900	411091399	1985	1983	1985	1983	334
281	20240219	151800	410428868	1983	1983	1984	1983	3924
282	20240219	151700	402647426	1985	1985	1985	1985	0
283	20240219	151600	402647426	1985	1984	1985	1984	3
284	20240219	151500	402641472	1985	1985	1985	1985	47
285	20240219	151400	402548177	1985	1985	1985	1985	3
286	20240219	151300	402542222	1984	1984	1984	1984	505
287	20240219	151200	401540302	1984	1984	1984	1984	1663
288	20240219	151100	398240910	1984	1984	1984	1984	150
289	20240219	151000	397943310	1983	1983	1983	1983	500
290	20240219	150900	396951810	1983	1984	1984	1983	403
291	20240219	150800	396152658	1983	1983	1983	1983	0
292	20240219	150700	396152658	1983	1983	1983	1983	2000
293	20240219	150600	392186658	1984	1984	1984	1984	0
294	20240219	150500	392186658	1984	1984	1984	1984	10
295	20240219	150400	392166818	1984	1984	1984	1984	0
296	20240219	150300	392166818	1984	1984	1984	1984	1955
297	20240219	150200	388288098	1985	1985	1985	1985	122
298	20240219	150100	388045928	1984	1983	1984	1983	1764
299	20240219	150000	384546699	1983	1983	1983	1983	567
300	20240219	145900	383422338	1983	1983	1983	1983	0
301	20240219	145800	383422338	1983	1983	1983	1983	443
302	20240219	145700	382543869	1982	1982	1982	1982	0
303	20240219	145600	382543869	1982	1982	1982	1982	22
304	20240219	145500	382500265	1982	1982	1982	1982	1400
305	20240219	145400	379725465	1982	1982	1982	1982	0
306	20240219	145300	379725465	1982	1982	1982	1982	870
307	20240219	145200	378001125	1982	1982	1982	1982	0
308	20240219	145100	378001125	1982	1982	1982	1982	0
309	20240219	145000	378001125	1982	1981	1982	1981	1057
310	20240219	144900	375907156	1982	1983	1983	1982	1086
311	20240219	144800	373754665	1983	1983	1983	1983	107
312	20240219	144700	373542484	1982	1982	1982	1982	373
313	20240219	144600	372803198	1982	1982	1982	1982	1444
314	20240219	144500	369941190	1984	1984	1984	1984	1
315	20240219	144400	369939206	1981	1983	1983	1981	1585
316	20240219	144300	366799249	1983	1983	1983	1983	12
317	20240219	144200	366775453	1981	1982	1983	1981	1816
318	20240219	144100	363176223	1982	1982	1982	1982	0
319	20240219	144000	363176223	1982	1983	1983	1982	5162
320	20240219	143900	352944539	1983	1983	1983	1983	0
321	20240219	143800	352944539	1983	1983	1983	1983	0
322	20240219	143700	352944539	1983	1983	1983	1983	0
323	20240219	143600	352944539	1983	1983	1983	1983	1373
324	20240219	143500	350221880	1984	1984	1984	1984	5
325	20240219	143400	350211960	1984	1985	1985	1984	2318
326	20240219	143300	345610762	1985	1985	1985	1985	1
327	20240219	143200	345608777	1985	1989	1989	1985	11
328	20240219	143100	345586902	1985	1985	1985	1985	2000
329	20240219	143000	341616902	1984	1985	1985	1984	3254
330	20240219	142900	335158966	1985	1986	1986	1985	877
331	20240219	142800	333418053	1986	1986	1986	1986	0
332	20240219	142700	333418053	1986	1986	1986	1986	3
333	20240219	142600	333412095	1986	1986	1986	1986	7
334	20240219	142500	333398193	1989	1986	1989	1985	91
335	20240219	142400	333217460	1986	1989	1989	1986	107
336	20240219	142300	333004652	1986	1986	1986	1986	2
337	20240219	142200	333000680	1986	1986	1986	1986	29
338	20240219	142100	332943086	1986	1986	1986	1986	50
339	20240219	142000	332843786	1986	1986	1986	1986	0
340	20240219	141900	332843786	1986	1986	1986	1986	60
341	20240219	141800	332724626	1986	1986	1986	1986	11
342	20240219	141700	332702780	1987	1988	1988	1987	69
343	20240219	141600	332565652	1987	1987	1987	1987	0
344	20240219	141500	332565652	1987	1986	1987	1986	106
345	20240219	141400	332355035	1986	1986	1986	1986	0
346	20240219	141300	332355035	1986	1986	1986	1986	1
347	20240219	141200	332353049	1986	1986	1986	1986	0
348	20240219	141100	332353049	1986	1986	1986	1986	146
349	20240219	141000	332063093	1986	1986	1986	1986	8
350	20240219	140900	332047205	1986	1986	1986	1986	144
351	20240219	140800	331761221	1986	1986	1986	1986	0
352	20240219	140700	331761221	1986	1986	1986	1986	1190
353	20240219	140600	329397881	1986	1986	1986	1986	15
354	20240219	140500	329368091	1986	1986	1986	1986	0
355	20240219	140400	329368091	1986	1986	1986	1986	0
356	20240219	140300	329368091	1986	1986	1986	1986	0
357	20240219	140200	329368091	1986	1985	1986	1985	409
358	20240219	140100	328555821	1985	1985	1985	1985	1213
359	20240219	140000	326148016	1985	1985	1985	1985	0
360	20240219	135900	326148016	1985	1985	1985	1985	0
361	20240219	135800	326148016	1985	1985	1985	1985	0
362	20240219	135700	326148016	1985	1985	1985	1985	0
363	20240219	135600	326148016	1985	1985	1985	1985	0
364	20240219	135500	326148016	1985	1986	1986	1985	129
365	20240219	135400	325891943	1985	1986	1986	1984	4304
366	20240219	135300	317349024	1986	1986	1986	1986	0
367	20240219	135200	317349024	1986	1986	1986	1986	1
368	20240219	135100	317347038	1987	1987	1987	1987	5
369	20240219	135000	317337103	1987	1987	1987	1987	0
370	20240219	134900	317337103	1987	1987	1987	1987	5
371	20240219	134800	317327168	1987	1987	1987	1987	5
372	20240219	134700	317317233	1987	1987	1987	1987	334
373	20240219	134600	316653575	1987	1987	1987	1987	200
374	20240219	134500	316256175	1986	1986	1986	1986	0
375	20240219	134400	316256175	1986	1986	1986	1986	0
376	20240219	134300	316256175	1986	1986	1986	1986	2
377	20240219	134200	316252203	1986	1986	1986	1986	444
378	20240219	134100	315370419	1986	1986	1986	1986	0
379	20240219	134000	315370419	1986	1987	1987	1986	3
380	20240219	133900	315364460	1985	1985	1985	1985	1
381	20240219	133800	315362475	1985	1985	1985	1985	254
382	20240219	133700	314858285	1985	1985	1985	1985	0
383	20240219	133600	314858285	1985	1985	1985	1985	0
384	20240219	133500	314858285	1985	1985	1985	1985	0
385	20240219	133400	314858285	1985	1985	1985	1985	0
386	20240219	133300	314858285	1985	1985	1985	1985	0
387	20240219	133200	314858285	1985	1985	1985	1985	1
388	20240219	133100	314856300	1985	1985	1985	1985	0
389	20240219	133000	314856300	1985	1985	1985	1985	0
390	20240219	132900	314856300	1985	1985	1985	1985	5
391	20240219	132800	314846375	1985	1985	1985	1985	0
392	20240219	132700	314846375	1985	1985	1985	1985	0
393	20240219	132600	314846375	1985	1985	1985	1985	1
394	20240219	132500	314844390	1985	1985	1985	1985	1
395	20240219	132400	314842405	1985	1985	1985	1985	60
396	20240219	132300	314723305	1985	1985	1985	1985	140
397	20240219	132200	314445405	1985	1986	1986	1985	155
398	20240219	132100	314137721	1989	1989	1989	1989	0
399	20240219	132000	314137721	1989	1989	1989	1989	0
400	20240219	131900	314137721	1989	1989	1989	1989	20
401	20240219	131800	314097941	1989	1989	1989	1989	0
402	20240219	131700	314097941	1989	1989	1989	1989	0
403	20240219	131600	314097941	1989	1989	1989	1989	100
404	20240219	131500	313899041	1989	1989	1989	1989	0
405	20240219	131400	313899041	1989	1989	1989	1989	2
406	20240219	131300	313895063	1989	1986	1989	1986	25
407	20240219	131200	313845361	1986	1986	1986	1986	128
408	20240219	131100	313591153	1986	1986	1986	1986	32
409	20240219	131000	313527601	1986	1985	1986	1985	26
410	20240219	130900	313475979	1985	1985	1985	1985	1193
411	20240219	130800	311107874	1986	1986	1986	1986	328
412	20240219	130700	310456466	1986	1986	1986	1986	672
413	20240219	130600	309121874	1987	1987	1987	1987	200
414	20240219	130500	308724474	1988	1988	1988	1988	0
415	20240219	130400	308724474	1988	1988	1988	1988	0
416	20240219	130300	308724474	1988	1988	1988	1988	506
417	20240219	130200	307718546	1988	1987	1988	1986	7
418	20240219	130100	307704636	1985	1988	1988	1985	364
419	20240219	130000	306982070	1988	1988	1988	1988	0
420	20240219	125900	306982070	1988	1988	1988	1988	0
421	20240219	125800	306982070	1988	1988	1988	1988	0
422	20240219	125700	306982070	1988	1988	1988	1988	0
423	20240219	125600	306982070	1988	1988	1988	1988	1000
424	20240219	125500	304994070	1988	1988	1988	1988	50
425	20240219	125400	304894670	1983	1983	1983	1983	0
426	20240219	125300	304894670	1983	1983	1983	1983	1
427	20240219	125200	304892687	1982	1982	1982	1982	0
428	20240219	125100	304892687	1982	1982	1982	1982	0
429	20240219	125000	304892687	1982	1982	1982	1982	100
430	20240219	124900	304694487	1982	1982	1982	1982	0
431	20240219	124800	304694487	1982	1982	1982	1982	1
432	20240219	124700	304692505	1989	1990	1990	1989	150
433	20240219	124600	304394055	1991	1991	1991	1991	0
434	20240219	124500	304394055	1991	1991	1991	1991	0
435	20240219	124400	304394055	1991	1991	1991	1991	0
436	20240219	124300	304394055	1991	1981	1991	1980	1019
437	20240219	124200	302375948	1980	1988	1988	1980	12751
438	20240219	124100	277093162	1991	1991	1991	1991	253
439	20240219	124000	276589439	1991	1991	1991	1987	1116
440	20240219	123900	274367939	1986	1987	1987	1986	648
441	20240219	123800	273080376	1988	1991	1991	1987	10307
442	20240219	123700	252568480	1992	1993	1993	1992	3945
443	20240219	123600	244708224	1994	1994	1994	1994	80
444	20240219	123500	244548704	1993	1993	1993	1993	1
445	20240219	123400	244546711	1994	1994	1994	1994	0
446	20240219	123300	244546711	1994	1994	1994	1994	0
447	20240219	123200	244546711	1994	1993	1994	1993	115
448	20240219	123100	244317514	1993	1993	1993	1993	100
449	20240219	123000	244118214	1993	1993	1993	1993	85
450	20240219	122900	243948809	1993	1993	1993	1993	1657
451	20240219	122800	240646408	1994	1994	1994	1994	0
452	20240219	122700	240646408	1994	1994	1994	1994	5
453	20240219	122600	240636438	1993	1993	1993	1993	10
454	20240219	122500	240616508	1994	1994	1994	1994	0
455	20240219	122400	240616508	1994	1994	1994	1994	0
456	20240219	122300	240616508	1994	1994	1994	1994	0
457	20240219	122200	240616508	1994	1994	1994	1994	35
458	20240219	122100	240546718	1994	1994	1994	1994	0
459	20240219	122000	240546718	1994	1994	1994	1994	1054
460	20240219	121900	238445042	1995	1995	1995	1995	251
461	20240219	121800	237944297	1994	1994	1994	1994	10
462	20240219	121700	237924357	1999	1999	1999	1999	0
463	20240219	121600	237924357	1999	1995	1999	1995	213
464	20240219	121500	237499203	1995	1994	1995	1994	522
465	20240219	121400	236458325	1994	1993	1996	1993	67
466	20240219	121300	236324784	1993	1993	1993	1993	0
467	20240219	121200	236324784	1993	1993	1993	1993	0
468	20240219	121100	236324784	1993	1993	1993	1993	0
469	20240219	121000	236324784	1993	1999	1999	1993	16591
470	20240219	120900	203220669	1999	1999	1999	1999	0
471	20240219	120800	203220669	1999	1999	1999	1999	0
472	20240219	120700	203220669	1999	1999	1999	1999	0
473	20240219	120600	203220669	1999	1999	1999	1999	0
474	20240219	120500	203220669	1999	1999	1999	1999	3
475	20240219	120400	203214672	1999	1999	1999	1999	664
476	20240219	120300	201887336	1999	1999	1999	1999	0
477	20240219	120200	201887336	1999	1999	1999	1999	300
478	20240219	120100	201287636	1999	1999	1999	1999	384
479	20240219	120000	200520020	1999	1999	1999	1999	0
480	20240219	115900	200520020	1999	1999	1999	1999	3
481	20240219	115800	200514023	1999	1999	1999	1999	0
482	20240219	115700	200514023	1999	1999	1999	1999	0
483	20240219	115600	200514023	1999	1999	1999	1999	1
484	20240219	115500	200512024	1997	1997	1997	1997	10
485	20240219	115400	200492054	1997	1997	1997	1997	1296
486	20240219	115300	197903942	1997	1997	1997	1997	862
487	20240219	115200	196182528	1998	1998	1998	1998	406
488	20240219	115100	195371340	1999	1999	1999	1999	100
489	20240219	115000	195171440	2000	2000	2000	2000	0
490	20240219	114900	195171440	2000	2000	2000	2000	123
491	20240219	114800	194925440	2000	2000	2000	2000	0
492	20240219	114700	194925440	2000	2000	2000	2000	0
493	20240219	114600	194925440	2000	2000	2000	2000	0
494	20240219	114500	194925440	2000	2000	2000	2000	0
495	20240219	114400	194925440	2000	1999	2000	1999	15
496	20240219	114300	194895454	1996	1999	1999	1996	2
497	20240219	114200	194891459	1996	1998	1998	1996	2000
498	20240219	114100	190899438	1999	1999	1999	1999	0
499	20240219	114000	190899438	1999	1999	1999	1999	150
500	20240219	113900	190599588	1999	1999	1999	1999	0
501	20240219	113800	190599588	1999	1999	1999	1999	125
502	20240219	113700	190349713	1999	1999	2000	1999	4
503	20240219	113600	190341716	2000	2000	2000	2000	0
504	20240219	113500	190341716	2000	2000	2000	2000	1
505	20240219	113400	190339716	1996	1996	1997	1996	108
506	20240219	113300	190124147	1997	1996	2000	1996	104
507	20240219	113200	189916553	1996	1996	1996	1996	0
508	20240219	113100	189916553	1996	1996	1996	1996	1
509	20240219	113000	189914557	1997	1997	1997	1997	0
510	20240219	112900	189914557	1997	1997	1997	1997	400
511	20240219	112800	189115757	2000	1998	2000	1997	1297
512	20240219	112700	186525574	2000	2000	2000	2000	0
513	20240219	112600	186525574	2000	1999	2000	1999	1000
514	20240219	112500	184525627	1999	1999	1999	1999	100
515	20240219	112400	184325727	1999	1999	1999	1999	0
516	20240219	112300	184325727	1999	1999	1999	1999	0
517	20240219	112200	184325727	1999	1999	1999	1999	0
518	20240219	112100	184325727	1999	1999	1999	1999	0
519	20240219	112000	184325727	1999	1999	1999	1999	0
520	20240219	111900	184325727	1999	1999	1999	1999	0
521	20240219	111800	184325727	1999	1999	1999	1999	2
522	20240219	111700	184321729	2000	2000	2000	2000	1
523	20240219	111600	184319729	1997	1999	1999	1997	11
524	20240219	111500	184297742	2000	2000	2000	2000	0
525	20240219	111400	184297742	2000	2000	2000	2000	0
526	20240219	111300	184297742	2000	1999	2000	1998	164
527	20240219	111200	183969779	2000	1997	2000	1996	154
528	20240219	111100	183662374	1997	1996	1997	1996	511
529	20240219	111000	182642415	1996	1997	1997	1996	486
530	20240219	110900	181671874	2000	2000	2000	2000	1
531	20240219	110800	181669874	1998	1998	1998	1998	50
532	20240219	110700	181569974	1998	1997	1998	1997	220
533	20240219	110600	181130424	1997	1997	1997	1997	0
534	20240219	110500	181130424	1997	1997	1997	1997	0
535	20240219	110400	181130424	1997	1997	1997	1995	11823
536	20240219	110300	157530599	1997	1999	1999	1997	7207
537	20240219	110200	143133195	2000	2000	2000	2000	0
538	20240219	110100	143133195	2000	2000	2000	2000	3179
539	20240219	110000	136775195	2000	2000	2000	2000	0
540	20240219	105900	136775195	2000	2000	2000	2000	0
541	20240219	105800	136775195	2000	2000	2000	2000	0
542	20240219	105700	136775195	2000	2000	2000	2000	19
543	20240219	105600	136737195	2005	2005	2005	2005	0
544	20240219	105500	136737195	2005	2005	2005	2005	120
545	20240219	105400	136496595	2005	2005	2005	2005	1
546	20240219	105300	136494590	2000	2005	2005	2000	36
547	20240219	105200	136422585	2000	2005	2005	2000	205
548	20240219	105100	136012380	2005	2005	2005	2005	191
549	20240219	105000	135629425	2000	2000	2000	2000	24
550	20240219	104900	135581425	2000	2000	2000	2000	0
551	20240219	104800	135581425	2000	2000	2000	2000	0
552	20240219	104700	135581425	2000	2000	2000	2000	1300
553	20240219	104600	132981425	2010	2010	2010	2010	1
554	20240219	104500	132979415	2005	2005	2005	2005	2510
555	20240219	104400	127946865	2005	2005	2005	2005	1
556	20240219	104300	127944860	2000	2000	2000	2000	0
557	20240219	104200	127944860	2000	2000	2000	2000	0
558	20240219	104100	127944860	2000	2000	2000	2000	1
559	20240219	104000	127942860	2000	2000	2000	2000	0
560	20240219	103900	127942860	2000	2000	2000	2000	1476
561	20240219	103800	124990860	2000	2000	2000	2000	0
562	20240219	103700	124990860	2000	2000	2000	2000	261
563	20240219	103600	124468860	2000	2000	2000	2000	1
564	20240219	103500	124466860	2005	2005	2005	2005	0
565	20240219	103400	124466860	2005	2005	2005	2005	0
566	20240219	103300	124466860	2005	2005	2005	2005	0
567	20240219	103200	124466860	2005	2005	2005	2005	0
568	20240219	103100	124466860	2005	2005	2005	2005	0
569	20240219	103000	124466860	2005	2005	2005	2005	0
570	20240219	102900	124466860	2005	2005	2005	2005	100
571	20240219	102800	124266360	2005	2005	2005	2005	900
572	20240219	102700	122461860	2005	2005	2005	2005	0
573	20240219	102600	122461860	2005	2005	2005	2005	10
574	20240219	102500	122441810	2005	2005	2005	2005	500
575	20240219	102400	121439310	2005	2005	2005	2005	1
576	20240219	102300	121437305	2005	2005	2005	2005	0
577	20240219	102200	121437305	2005	2005	2005	2005	0
578	20240219	102100	121437305	2005	2005	2005	2005	1
579	20240219	102000	121435300	2000	2000	2000	2000	800
580	20240219	101900	119835300	2005	2005	2005	2005	0
581	20240219	101800	119835300	2005	2005	2005	2005	2
582	20240219	101700	119831290	2005	2005	2005	2005	0
583	20240219	101600	119831290	2005	2005	2005	2005	216
584	20240219	101500	119398210	2005	2010	2010	2005	4338
585	20240219	101400	110684800	2010	2010	2010	2010	51
586	20240219	101300	110582290	2005	2005	2005	2005	19
587	20240219	101200	110544195	2005	2005	2005	2005	150
588	20240219	101100	110243445	2005	2005	2005	2005	80
589	20240219	101000	110083045	2005	2005	2005	2005	470
590	20240219	100900	109140695	2010	2010	2010	2010	1
591	20240219	100800	109138685	2010	2010	2010	2010	2
592	20240219	100700	109134665	2010	2010	2010	2010	0
593	20240219	100600	109134665	2010	2010	2010	2010	80
594	20240219	100500	108973865	2010	2010	2010	2010	0
595	20240219	100400	108973865	2010	2010	2010	2010	0
596	20240219	100300	108973865	2010	2010	2010	2010	2361
597	20240219	100200	104228255	2015	2015	2015	2015	0
598	20240219	100100	104228255	2015	2015	2015	2015	1
599	20240219	100000	104226240	2015	2015	2015	2015	150
600	20240219	095900	103923990	2010	2010	2010	2010	0
601	20240219	095800	103923990	2010	2010	2010	2010	0
602	20240219	095700	103923990	2010	2010	2010	2010	265
603	20240219	095600	103391340	2015	2015	2015	2015	50
604	20240219	095500	103290590	2015	2010	2015	2010	34
605	20240219	095400	103222245	2015	2015	2015	2015	0
606	20240219	095300	103222245	2015	2015	2015	2015	0
607	20240219	095200	103222245	2015	2015	2015	2015	1
608	20240219	095100	103220230	2015	2015	2015	2015	1299
609	20240219	095000	100602745	2015	2015	2015	2015	1984
610	20240219	094900	96604985	2020	2015	2020	2015	405
611	20240219	094800	95788885	2015	2015	2020	2015	602
612	20240219	094700	94575845	2015	2015	2015	2015	44
613	20240219	094600	94487185	2015	2015	2015	2015	667
614	20240219	094500	93143180	2015	2015	2015	2015	2580
615	20240219	094400	87944480	2015	2010	2015	2010	1615
616	20240219	094300	84698320	2010	2010	2010	2010	3
617	20240219	094200	84692290	2010	2010	2010	2005	60
618	20240219	094100	84571695	2010	2010	2010	2010	384
619	20240219	094000	83799855	2010	2010	2010	2010	5731
620	20240219	093900	72280545	2005	2000	2005	2000	1345
621	20240219	093800	69585560	2000	2000	2000	2000	50
622	20240219	093700	69485560	2000	2000	2000	2000	51
623	20240219	093600	69383560	2000	2000	2000	2000	50
624	20240219	093500	69283560	2000	2005	2010	2000	580
625	20240219	093400	68118410	2000	2000	2000	2000	0
626	20240219	093300	68118410	2000	2000	2010	2000	208
627	20240219	093200	67702360	2005	2005	2005	2005	51
628	20240219	093100	67600105	2005	2005	2005	2005	0
629	20240219	093000	67600105	2005	2005	2005	2005	101
630	20240219	092900	67397600	2000	2000	2000	2000	500
631	20240219	092800	66397600	2000	2005	2005	2000	10554
632	20240219	092700	45242900	2005	2005	2005	2005	0
633	20240219	092600	45242900	2005	2005	2005	2005	51
634	20240219	092500	45140645	2010	2010	2010	2010	0
635	20240219	092400	45140645	2010	2010	2010	2010	1916
636	20240219	092300	41289485	2010	2010	2010	2010	1088
637	20240219	092200	39102605	2010	2010	2010	2010	1
638	20240219	092100	39100595	2010	2010	2010	2010	0
639	20240219	092000	39100595	2010	2000	2010	2000	2822
640	20240219	091900	33433175	2000	2000	2000	2000	455
641	20240219	091800	32523175	2000	2005	2005	2000	1635
642	20240219	091700	29248500	2005	2005	2005	2005	311
643	20240219	091600	28624945	2005	2010	2010	2005	2
644	20240219	091500	28620930	2005	2005	2005	2005	15
645	20240219	091400	28590855	2005	2005	2005	2005	1460
646	20240219	091300	25663555	2005	2005	2005	2005	1136
647	20240219	091200	23385875	2005	2005	2005	2005	0
648	20240219	091100	23385875	2005	2005	2005	2005	650
649	20240219	091000	22082625	2010	2010	2010	2010	0
650	20240219	090900	22082625	2010	2010	2010	2010	200
651	20240219	090800	21680625	2010	2010	2010	2010	119
652	20240219	090700	21441435	2010	2010	2010	2010	0
653	20240219	090600	21441435	2010	2010	2010	2010	50
654	20240219	090500	21340935	2005	2015	2015	2005	3500
655	20240219	090400	14293435	2015	2015	2015	2015	500
656	20240219	090300	13285935	2005	2005	2005	2005	1
657	20240219	090200	13283930	2005	2005	2005	2005	70
658	20240219	090100	13143580	2005	2005	2005	2005	914
659	20240219	090000	11311010	2010	2020	2020	2010	5600