KissMeData/032820/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191600	3952264122	1988	1988	1988	1988	22753
3	20250213	191500	3952264122	1988	1988	1988	1988	0
4	20250213	191400	3952264122	1988	1988	1988	1988	0
5	20250213	191300	3952264122	1988	1988	1988	1988	0
6	20250213	191200	3952264122	1988	1988	1988	1988	0
7	20250213	191100	3952264122	1988	1988	1988	1988	0
8	20250213	191000	3952264122	1988	1988	1988	1988	0
9	20250213	190900	3952264122	1988	1988	1988	1988	0
10	20250213	190800	3952264122	1988	1988	1988	1988	0
11	20250213	190700	3952264122	1988	1988	1988	1988	0
12	20250213	190600	3952264122	1988	1988	1988	1988	0
13	20250213	190500	3952264122	1988	1988	1988	1988	0
14	20250213	190400	3952264122	1988	1988	1988	1988	0
15	20250213	190300	3952264122	1988	1988	1988	1988	0
16	20250213	190200	3952264122	1988	1988	1988	1988	0
17	20250213	190100	3952264122	1988	1988	1988	1988	0
18	20250213	190000	3952264122	1988	1988	1988	1988	0
19	20250213	185900	3952264122	1988	1988	1988	1988	0
20	20250213	185800	3952264122	1988	1988	1988	1988	0
21	20250213	185700	3952264122	1988	1988	1988	1988	0
22	20250213	185600	3952264122	1988	1988	1988	1988	0
23	20250213	185500	3952264122	1988	1988	1988	1988	0
24	20250213	185400	3952264122	1988	1988	1988	1988	0
25	20250213	185300	3952264122	1988	1988	1988	1988	0
26	20250213	185200	3952264122	1988	1988	1988	1988	0
27	20250213	185100	3952264122	1988	1988	1988	1988	0
28	20250213	185000	3952264122	1988	1988	1988	1988	0
29	20250213	184900	3952264122	1988	1988	1988	1988	0
30	20250213	184800	3952264122	1988	1988	1988	1988	0
31	20250213	184700	3952264122	1988	1988	1988	1988	0
32	20250213	184600	3952264122	1988	1988	1988	1988	22753
33	20250213	184500	3952264122	1988	1988	1988	1988	0
34	20250213	184400	3952264122	1988	1988	1988	1988	0
35	20250213	184300	3952264122	1988	1988	1988	1988	0
36	20250213	184200	3952264122	1988	1988	1988	1988	0
37	20250213	184100	3952264122	1988	1988	1988	1988	0
38	20250213	184000	3952264122	1988	1988	1988	1988	0
39	20250213	183900	3952264122	1988	1988	1988	1988	0
40	20250213	183800	3952264122	1988	1988	1988	1988	0
41	20250213	183700	3952264122	1988	1988	1988	1988	0
42	20250213	183600	3952264122	1988	1988	1988	1988	0
43	20250213	183500	3952264122	1988	1988	1988	1988	0
44	20250213	183400	3952264122	1988	1988	1988	1988	0
45	20250213	183300	3952264122	1988	1988	1988	1988	0
46	20250213	183200	3952264122	1988	1988	1988	1988	0
47	20250213	183100	3952264122	1988	1988	1988	1988	0
48	20250213	183000	3952264122	1988	1988	1988	1988	0
49	20250213	182900	3952264122	1988	1988	1988	1988	0
50	20250213	182800	3952264122	1988	1988	1988	1988	0
51	20250213	182700	3952264122	1988	1988	1988	1988	0
52	20250213	182600	3952264122	1988	1988	1988	1988	0
53	20250213	182500	3952264122	1988	1988	1988	1988	0
54	20250213	182400	3952264122	1988	1988	1988	1988	0
55	20250213	182300	3952264122	1988	1988	1988	1988	0
56	20250213	182200	3952264122	1988	1988	1988	1988	0
57	20250213	182100	3952264122	1988	1988	1988	1988	0
58	20250213	182000	3952264122	1988	1988	1988	1988	0
59	20250213	181900	3952264122	1988	1988	1988	1988	0
60	20250213	181800	3952264122	1988	1988	1988	1988	0
61	20250213	181700	3952264122	1988	1988	1988	1988	0
62	20250213	181600	3952264122	1988	1988	1988	1988	22753
63	20250213	181500	3952264122	1988	1988	1988	1988	0
64	20250213	181400	3952264122	1988	1988	1988	1988	0
65	20250213	181300	3952264122	1988	1988	1988	1988	0
66	20250213	181200	3952264122	1988	1988	1988	1988	0
67	20250213	181100	3952264122	1988	1988	1988	1988	0
68	20250213	181000	3952264122	1988	1988	1988	1988	0
69	20250213	180900	3952264122	1988	1988	1988	1988	0
70	20250213	180800	3952264122	1988	1988	1988	1988	0
71	20250213	180700	3952264122	1988	1988	1988	1988	0
72	20250213	180600	3952264122	1988	1988	1988	1988	0
73	20250213	180500	3952264122	1988	1988	1988	1988	0
74	20250213	180400	3952264122	1988	1988	1988	1988	0
75	20250213	180300	3952264122	1988	1988	1988	1988	0
76	20250213	180200	3952264122	1988	1988	1988	1988	0
77	20250213	180100	3952264122	1988	1988	1988	1988	0
78	20250213	180000	3952264122	1988	1988	1988	1988	0
79	20250213	175900	3952264122	1988	1988	1988	1988	0
80	20250213	175800	3952264122	1988	1988	1988	1988	0
81	20250213	175700	3952264122	1988	1988	1988	1988	0
82	20250213	175600	3952264122	1988	1988	1988	1988	0
83	20250213	175500	3952264122	1988	1988	1988	1988	0
84	20250213	175400	3952264122	1988	1988	1988	1988	0
85	20250213	175300	3952264122	1988	1988	1988	1988	0
86	20250213	175200	3952264122	1988	1988	1988	1988	0
87	20250213	175100	3952264122	1988	1988	1988	1988	0
88	20250213	175000	3952264122	1988	1988	1988	1988	0
89	20250213	174900	3952264122	1988	1988	1988	1988	0
90	20250213	174800	3952264122	1988	1988	1988	1988	0
91	20250213	174700	3952264122	1988	1988	1988	1988	0
92	20250213	174600	3952264122	1988	1988	1988	1988	22753
93	20250213	174500	3952264122	1988	1988	1988	1988	0
94	20250213	174400	3952264122	1988	1988	1988	1988	0
95	20250213	174300	3952264122	1988	1988	1988	1988	0
96	20250213	174200	3952264122	1988	1988	1988	1988	0
97	20250213	174100	3952264122	1988	1988	1988	1988	0
98	20250213	174000	3952264122	1988	1988	1988	1988	0
99	20250213	173900	3952264122	1988	1988	1988	1988	0
100	20250213	173800	3952264122	1988	1988	1988	1988	0
101	20250213	173700	3952264122	1988	1988	1988	1988	0
102	20250213	173600	3952264122	1988	1988	1988	1988	0
103	20250213	173500	3952264122	1988	1988	1988	1988	0
104	20250213	173400	3952264122	1988	1988	1988	1988	0
105	20250213	173300	3952264122	1988	1988	1988	1988	0
106	20250213	173200	3952264122	1988	1988	1988	1988	0
107	20250213	173100	3952264122	1988	1988	1988	1988	0
108	20250213	173000	3952264122	1988	1988	1988	1988	0
109	20250213	172900	3952264122	1988	1988	1988	1988	0
110	20250213	172800	3952264122	1988	1988	1988	1988	0
111	20250213	172700	3952264122	1988	1988	1988	1988	0
112	20250213	172600	3952264122	1988	1988	1988	1988	0
113	20250213	172500	3952264122	1988	1988	1988	1988	0
114	20250213	172400	3952264122	1988	1988	1988	1988	0
115	20250213	172300	3952264122	1988	1988	1988	1988	0
116	20250213	172200	3952264122	1988	1988	1988	1988	0
117	20250213	172100	3952264122	1988	1988	1988	1988	0
118	20250213	172000	3952264122	1988	1988	1988	1988	0
119	20250213	171900	3952264122	1988	1988	1988	1988	0
120	20250213	171800	3952264122	1988	1988	1988	1988	0
121	20250213	171700	3952264122	1988	1988	1988	1988	0
122	20250213	171600	3952264122	1988	1988	1988	1988	22753
123	20250213	171500	3952264122	1988	1988	1988	1988	0
124	20250213	171400	3952264122	1988	1988	1988	1988	0
125	20250213	171300	3952264122	1988	1988	1988	1988	0
126	20250213	171200	3952264122	1988	1988	1988	1988	0
127	20250213	171100	3952264122	1988	1988	1988	1988	0
128	20250213	171000	3952264122	1988	1988	1988	1988	0
129	20250213	170900	3952264122	1988	1988	1988	1988	0
130	20250213	170800	3952264122	1988	1988	1988	1988	0
131	20250213	170700	3952264122	1988	1988	1988	1988	0
132	20250213	170600	3952264122	1988	1988	1988	1988	0
133	20250213	170500	3952264122	1988	1988	1988	1988	0
134	20250213	170400	3952264122	1988	1988	1988	1988	0
135	20250213	170300	3952264122	1988	1988	1988	1988	0
136	20250213	170200	3952264122	1988	1988	1988	1988	0
137	20250213	170100	3952264122	1988	1988	1988	1988	0
138	20250213	170000	3952264122	1988	1988	1988	1988	0
139	20250213	165900	3952264122	1988	1988	1988	1988	0
140	20250213	165800	3952264122	1988	1988	1988	1988	0
141	20250213	165700	3952264122	1988	1988	1988	1988	0
142	20250213	165600	3952264122	1988	1988	1988	1988	0
143	20250213	165500	3952264122	1988	1988	1988	1988	0
144	20250213	165400	3952264122	1988	1988	1988	1988	0
145	20250213	165300	3952264122	1988	1988	1988	1988	0
146	20250213	165200	3952264122	1988	1988	1988	1988	0
147	20250213	165100	3952264122	1988	1988	1988	1988	0
148	20250213	165000	3952264122	1988	1988	1988	1988	0
149	20250213	164900	3952264122	1988	1988	1988	1988	0
150	20250213	164800	3952264122	1988	1988	1988	1988	0
151	20250213	164700	3952264122	1988	1988	1988	1988	0
152	20250213	164600	3952264122	1988	1988	1988	1988	22753
153	20250213	164500	3952264122	1988	1988	1988	1988	0
154	20250213	164400	3952264122	1988	1988	1988	1988	0
155	20250213	164300	3952264122	1988	1988	1988	1988	0
156	20250213	164200	3952264122	1988	1988	1988	1988	0
157	20250213	164100	3952264122	1988	1988	1988	1988	0
158	20250213	164000	3952264122	1988	1988	1988	1988	0
159	20250213	163900	3952264122	1988	1988	1988	1988	0
160	20250213	163800	3952264122	1988	1988	1988	1988	0
161	20250213	163700	3952264122	1988	1988	1988	1988	0
162	20250213	163600	3952264122	1988	1988	1988	1988	0
163	20250213	163500	3952264122	1988	1988	1988	1988	0
164	20250213	163400	3952264122	1988	1988	1988	1988	0
165	20250213	163300	3952264122	1988	1988	1988	1988	0
166	20250213	163200	3952264122	1988	1988	1988	1988	0
167	20250213	163100	3952264122	1988	1988	1988	1988	0
168	20250213	163000	3952264122	1988	1988	1988	1988	0
169	20250213	162900	3952264122	1988	1988	1988	1988	0
170	20250213	162800	3952264122	1988	1988	1988	1988	0
171	20250213	162700	3952264122	1988	1988	1988	1988	0
172	20250213	162600	3952264122	1988	1988	1988	1988	0
173	20250213	162500	3952264122	1988	1988	1988	1988	0
174	20250213	162400	3952264122	1988	1988	1988	1988	0
175	20250213	162300	3952264122	1988	1988	1988	1988	0
176	20250213	162200	3952264122	1988	1988	1988	1988	0
177	20250213	162100	3952264122	1988	1988	1988	1988	0
178	20250213	162000	3952264122	1988	1988	1988	1988	0
179	20250213	161900	3952264122	1988	1988	1988	1988	0
180	20250213	161800	3952264122	1988	1988	1988	1988	0
181	20250213	161700	3952264122	1988	1988	1988	1988	0
182	20250213	161600	3952264122	1988	1988	1988	1988	22753
183	20250213	161500	3952264122	1988	1988	1988	1988	0
184	20250213	161400	3952264122	1988	1988	1988	1988	0
185	20250213	161300	3952264122	1988	1988	1988	1988	0
186	20250213	161200	3952264122	1988	1988	1988	1988	0
187	20250213	161100	3952264122	1988	1988	1988	1988	0
188	20250213	161000	3952264122	1988	1988	1988	1988	0
189	20250213	160900	3952264122	1988	1988	1988	1988	0
190	20250213	160800	3952264122	1988	1988	1988	1988	0
191	20250213	160700	3952264122	1988	1988	1988	1988	0
192	20250213	160600	3952264122	1988	1988	1988	1988	0
193	20250213	160500	3952264122	1988	1988	1988	1988	0
194	20250213	160400	3952264122	1988	1988	1988	1988	0
195	20250213	160300	3952264122	1988	1988	1988	1988	0
196	20250213	160200	3952264122	1988	1988	1988	1988	0
197	20250213	160100	3952264122	1988	1988	1988	1988	0
198	20250213	160000	3952264122	1988	1988	1988	1988	0
199	20250213	155900	3952264122	1988	1988	1988	1988	0
200	20250213	155800	3952264122	1988	1988	1988	1988	0
201	20250213	155700	3952264122	1988	1988	1988	1988	0
202	20250213	155600	3952264122	1988	1988	1988	1988	0
203	20250213	155500	3952264122	1988	1988	1988	1988	0
204	20250213	155400	3952264122	1988	1988	1988	1988	0
205	20250213	155300	3952264122	1988	1988	1988	1988	0
206	20250213	155200	3952264122	1988	1988	1988	1988	0
207	20250213	155100	3952264122	1988	1988	1988	1988	0
208	20250213	155000	3952264122	1988	1988	1988	1988	0
209	20250213	154900	3952264122	1988	1988	1988	1988	0
210	20250213	154800	3952264122	1988	1988	1988	1988	0
211	20250213	154700	3952264122	1988	1988	1988	1988	0
212	20250213	154600	3952264122	1988	1988	1988	1988	22753
213	20250213	154500	3952264122	1988	1988	1988	1988	0
214	20250213	154400	3952264122	1988	1988	1988	1988	0
215	20250213	154300	3952264122	1988	1988	1988	1988	0
216	20250213	154200	3952264122	1988	1988	1988	1988	0
217	20250213	154100	3952264122	1988	1988	1988	1988	0
218	20250213	154000	3952264122	1988	1988	1988	1988	0
219	20250213	153900	3952264122	1988	1988	1988	1988	0
220	20250213	153800	3952264122	1988	1988	1988	1988	0
221	20250213	153700	3952264122	1988	1988	1988	1988	0
222	20250213	153600	3952264122	1988	1988	1988	1988	0
223	20250213	153500	3952264122	1988	1988	1988	1988	0
224	20250213	153400	3952264122	1988	1988	1988	1988	0
225	20250213	153300	3952264122	1988	1988	1988	1988	0
226	20250213	153200	3952264122	1988	1988	1988	1988	0
227	20250213	153100	3952264122	1988	1988	1988	1988	0
228	20250213	153000	3952264122	1988	1988	1988	1988	22753
229	20250213	152900	3907031158	1989	1989	1989	1989	0
230	20250213	152800	3907031158	1989	1989	1989	1989	0
231	20250213	152700	3907031158	1989	1989	1989	1989	0
232	20250213	152600	3907031158	1989	1989	1989	1989	0
233	20250213	152500	3907031158	1989	1989	1989	1989	0
234	20250213	152400	3907031158	1989	1989	1989	1989	0
235	20250213	152300	3907031158	1989	1989	1989	1989	0
236	20250213	152200	3907031158	1989	1989	1989	1989	0
237	20250213	152100	3907031158	1989	1989	1989	1989	0
238	20250213	152000	3907031158	1989	1989	1989	1989	0
239	20250213	151900	3907031158	1989	1988	1989	1988	3402
240	20250213	151800	3900267452	1989	1988	1990	1988	2205
241	20250213	151700	3895880773	1989	1989	1989	1988	3202
242	20250213	151600	3889512273	1990	1990	1990	1990	3041
243	20250213	151500	3883460683	1989	1990	1990	1989	2992
244	20250213	151400	3877506931	1990	1989	1990	1986	8603
245	20250213	151300	3860406021	1989	1988	1989	1986	6070
246	20250213	151200	3848340121	1988	1988	1988	1987	3091
247	20250213	151100	3842196213	1987	1988	1988	1987	2144
248	20250213	151000	3837935194	1988	1987	1988	1987	3426
249	20250213	150900	3831124728	1987	1985	1987	1984	4226
250	20250213	150800	3822735008	1984	1988	1988	1984	15378
251	20250213	150700	3792208318	1988	1989	1989	1988	6130
252	20250213	150600	3780017920	1989	1989	1989	1989	15
253	20250213	150500	3779988085	1988	1988	1988	1988	3421
254	20250213	150400	3773187137	1985	1986	1987	1985	6169
255	20250213	150300	3760930379	1987	1987	1987	1987	215
256	20250213	150200	3760503174	1987	1985	1987	1985	5739
257	20250213	150100	3749107713	1985	1985	1985	1985	894
258	20250213	150000	3747333123	1985	1986	1986	1985	1040
259	20250213	145900	3745268718	1985	1986	1986	1984	377
260	20250213	145800	3744520265	1987	1989	1989	1987	51
261	20250213	145700	3744418926	1989	1985	1989	1984	14605
262	20250213	145600	3715419771	1985	1985	1985	1985	2539
263	20250213	145500	3710379856	1985	1986	1986	1985	967
264	20250213	145400	3708459694	1986	1985	1986	1985	578
265	20250213	145300	3707311899	1985	1986	1986	1985	478
266	20250213	145200	3706362721	1986	1986	1986	1986	3402
267	20250213	145100	3699606349	1986	1986	1986	1986	3
268	20250213	145000	3699600391	1986	1987	1987	1986	1214
269	20250213	144900	3697188354	1987	1986	1987	1986	3097
270	20250213	144800	3691037212	1987	1987	1987	1987	622
271	20250213	144700	3689801298	1986	1986	1987	1986	1911
272	20250213	144600	3686005946	1986	1987	1987	1986	502
273	20250213	144500	3685008722	1987	1987	1987	1987	4315
274	20250213	144400	3676434817	1988	1988	1988	1988	224
275	20250213	144300	3675989505	1988	1988	1988	1988	2283
276	20250213	144200	3671450901	1988	1988	1989	1988	374
277	20250213	144100	3670707334	1989	1989	1989	1989	1632
278	20250213	144000	3667461286	1989	1989	1989	1989	300
279	20250213	143900	3666864586	1989	1989	1989	1989	239
280	20250213	143800	3666389215	1988	1988	1988	1988	3142
281	20250213	143700	3660142919	1988	1988	1988	1988	1003
282	20250213	143600	3658148955	1988	1989	1989	1987	3838
283	20250213	143500	3650518840	1989	1989	1989	1989	40
284	20250213	143400	3650439280	1989	1987	1989	1987	522
285	20250213	143300	3649401472	1989	1989	1989	1989	0
286	20250213	143200	3649401472	1989	1988	1989	1988	72
287	20250213	143100	3649258266	1989	1989	1990	1989	76
288	20250213	143000	3649107048	1989	1986	1989	1986	277
289	20250213	142900	3648556908	1986	1989	1989	1986	9860
290	20250213	142800	3628947718	1990	1989	1990	1989	161
291	20250213	142700	3628627338	1989	1989	1989	1989	5101
292	20250213	142600	3618481449	1989	1990	1990	1989	863
293	20250213	142500	3616764108	1990	1990	1990	1990	3
294	20250213	142400	3616758138	1990	1989	1990	1989	561
295	20250213	142300	3615642308	1989	1989	1989	1989	914
296	20250213	142200	3613824362	1989	1989	1989	1989	2884
297	20250213	142100	3608088086	1988	1988	1988	1987	1712
298	20250213	142000	3604685630	1988	1987	1988	1987	712
299	20250213	141900	3603270195	1985	1987	1987	1985	1523
300	20250213	141800	3600245567	1987	1988	1988	1987	965
301	20250213	141700	3598327162	1988	1985	1988	1985	38237
302	20250213	141600	3522417476	1985	1985	1986	1985	736
303	20250213	141500	3520956366	1984	1987	1987	1984	284
304	20250213	141400	3520392868	1987	1987	1987	1984	2052
305	20250213	141300	3516320724	1987	1987	1987	1987	364
306	20250213	141200	3515597456	1986	1986	1986	1986	87
307	20250213	141100	3515424674	1986	1986	1986	1986	700
308	20250213	141000	3514034474	1986	1986	1986	1986	1
309	20250213	140900	3514032488	1986	1984	1986	1984	3629
310	20250213	140800	3506831586	1985	1985	1985	1984	2208
311	20250213	140700	3502449406	1985	1984	1985	1984	4730
312	20250213	140600	3493064570	1985	1987	1987	1985	11201
313	20250213	140500	3470829267	1987	1987	1987	1987	6
314	20250213	140400	3470817345	1986	1987	1987	1986	6560
315	20250213	140300	3457786125	1986	1987	1987	1986	9697
316	20250213	140200	3438526647	1987	1988	1988	1987	3302
317	20250213	140100	3431964416	1988	1988	1988	1988	4080
318	20250213	140000	3423853376	1988	1988	1988	1988	420
319	20250213	135900	3423018416	1987	1987	1987	1987	1005
320	20250213	135800	3421021481	1987	1987	1987	1987	5025
321	20250213	135700	3411036806	1987	1988	1988	1987	5400
322	20250213	135600	3400304288	1988	1991	1991	1988	6189
323	20250213	135500	3387990253	1991	1991	1991	1989	1061
324	20250213	135400	3385879346	1991	1991	1991	1991	4200
325	20250213	135300	3377517146	1991	1991	1991	1990	4811
326	20250213	135200	3367941223	1991	1990	1991	1990	682
327	20250213	135100	3366583371	1990	1990	1990	1990	0
328	20250213	135000	3366583371	1990	1988	1990	1988	7052
329	20250213	134900	3352554033	1989	1987	1989	1987	6221
330	20250213	134800	3340190128	1987	1988	1988	1987	1870
331	20250213	134700	3336473938	1987	1987	1988	1987	838
332	20250213	134600	3334808322	1988	1987	1988	1987	3214
333	20250213	134500	3328420503	1988	1987	1988	1987	5171
334	20250213	134400	3318141555	1988	1988	1988	1988	677
335	20250213	134300	3316795679	1987	1988	1988	1987	233
336	20250213	134200	3316332606	1988	1988	1988	1987	13241
337	20250213	134100	3290020606	1988	1988	1989	1987	1639
338	20250213	134000	3286762993	1988	1989	1989	1988	16760
339	20250213	133900	3253442112	1989	1989	1989	1989	4200
340	20250213	133800	3245088312	1990	1990	1990	1990	1049
341	20250213	133700	3243000802	1990	1990	1990	1990	10434
342	20250213	133600	3222237142	1991	1991	1991	1990	308
343	20250213	133500	3221624119	1991	1990	1991	1990	3336
344	20250213	133400	3214983178	1990	1990	1990	1990	315
345	20250213	133300	3214356328	1991	1990	1991	1990	4767
346	20250213	133200	3204869588	1991	1991	1991	1991	515
347	20250213	133100	3203844223	1991	1991	1991	1991	2659
348	20250213	133000	3198550154	1991	1991	1991	1990	4058
349	20250213	132900	3190470745	1990	1991	1991	1990	3022
350	20250213	132800	3184455943	1990	1991	1991	1990	638
351	20250213	132700	3183185718	1991	1991	1992	1990	1213
352	20250213	132600	3180771184	1991	1991	1991	1991	8741
353	20250213	132500	3163367853	1991	1992	1992	1991	1294
354	20250213	132400	3160791485	1992	1992	1992	1992	42
355	20250213	132300	3160707821	1992	1992	1992	1992	58
356	20250213	132200	3160592285	1992	1992	1992	1992	1140
357	20250213	132100	3158321405	1991	1991	1991	1991	230
358	20250213	132000	3157863475	1991	1991	1991	1991	646
359	20250213	131900	3156577289	1991	1993	1993	1991	53
360	20250213	131800	3156471666	1991	1991	1991	1991	102
361	20250213	131700	3156268584	1991	1990	1991	1990	2050
362	20250213	131600	3152188683	1990	1992	1992	1990	802
363	20250213	131500	3150591101	1993	1993	1993	1993	21
364	20250213	131400	3150549248	1993	1991	1993	1990	6012
365	20250213	131300	3138575352	1991	1992	1992	1991	956
366	20250213	131200	3136671440	1992	1992	1992	1992	57
367	20250213	131100	3136557896	1992	1992	1992	1992	1315
368	20250213	131000	3133938416	1993	1992	1993	1991	765
369	20250213	130900	3132414677	1991	1991	1994	1991	10377
370	20250213	130800	3111742152	1990	1990	1991	1990	1605
371	20250213	130700	3108546961	1990	1991	1992	1990	2327
372	20250213	130600	3103914113	1990	1991	1991	1990	10261
373	20250213	130500	3083494022	1990	1990	1991	1990	2046
374	20250213	130400	3079422382	1990	1992	1992	1990	3289
375	20250213	130300	3072873883	1991	1992	1992	1991	101
376	20250213	130200	3072672692	1991	1991	1992	1991	3465
377	20250213	130100	3065773737	1990	1992	1992	1990	9168
378	20250213	130000	3047519715	1991	1992	1992	1991	1334
379	20250213	125900	3044862429	1991	1992	1992	1991	700
380	20250213	125800	3043468529	1991	1992	1992	1991	128
381	20250213	125700	3043213575	1991	1991	1992	1991	386
382	20250213	125600	3042444949	1991	1992	1992	1991	5
383	20250213	125500	3042434991	1991	1991	1992	1991	102
384	20250213	125400	3042231809	1991	1992	1992	1991	3871
385	20250213	125300	3034521082	1992	1993	1993	1992	301
386	20250213	125200	3033921190	1991	1992	1992	1991	1664
387	20250213	125100	3030608094	1991	1991	1991	1991	695
388	20250213	125000	3029224349	1991	1993	1993	1991	514
389	20250213	124900	3028199949	1993	1992	1993	1991	1707
390	20250213	124800	3024800648	1991	1991	1991	1991	1520
391	20250213	124700	3021774328	1991	1993	1993	1991	12094
392	20250213	124600	2997688074	1993	1993	1994	1993	2104
393	20250213	124500	2993494468	1993	1994	1994	1991	580
394	20250213	124400	2992338764	1991	1992	1992	1991	5845
395	20250213	124300	2980699118	1992	1992	1994	1991	354
396	20250213	124200	2979993851	1992	1991	1994	1991	167
397	20250213	124100	2979661330	1991	1991	1994	1991	3302
398	20250213	124000	2973087045	1991	1994	1994	1991	633
399	20250213	123900	2971826577	1991	1994	1994	1991	1080
400	20250213	123800	2969676019	1991	1991	1994	1990	2472
401	20250213	123700	2964750143	1994	1993	1994	1990	2021
402	20250213	123600	2960726112	1993	1994	1994	1993	1001
403	20250213	123500	2958730119	1993	1993	1994	1993	4123
404	20250213	123400	2950509338	1994	1994	1994	1994	358
405	20250213	123300	2949795486	1992	1993	1994	1992	1521
406	20250213	123200	2946765624	1992	1995	1995	1992	1946
407	20250213	123100	2942883508	1995	1996	1996	1992	4658
408	20250213	123000	2933590446	1996	1996	1996	1996	4119
409	20250213	122900	2925368922	1995	1991	1995	1991	16811
410	20250213	122800	2891864966	1991	1989	1992	1989	3958
411	20250213	122700	2883982974	1989	1992	1992	1989	2
412	20250213	122600	2883978993	1992	1990	1992	1989	1744
413	20250213	122500	2880507728	1989	1989	1990	1989	231
414	20250213	122400	2880048248	1989	1989	1989	1989	642
415	20250213	122300	2878771310	1989	1990	1990	1989	915
416	20250213	122200	2876950461	1990	1990	1990	1990	2526
417	20250213	122100	2871923721	1990	1991	1991	1990	236
418	20250213	122000	2871453961	1990	1990	1990	1990	0
419	20250213	121900	2871453961	1990	1991	1991	1990	463
420	20250213	121800	2870532129	1990	1990	1991	1990	802
421	20250213	121700	2868935949	1990	1991	1991	1990	218
422	20250213	121600	2868502115	1990	1990	1990	1990	476
423	20250213	121500	2867554875	1990	1990	1990	1990	68
424	20250213	121400	2867419555	1990	1992	1992	1990	1105
425	20250213	121300	2865220519	1989	1992	1992	1989	1156
426	20250213	121200	2862920030	1990	1991	1991	1990	3654
427	20250213	121100	2855647421	1990	1989	1991	1988	509
428	20250213	121000	2854634835	1989	1990	1990	1988	138
429	20250213	120900	2854360339	1989	1988	1989	1988	1977
430	20250213	120800	2850429089	1988	1988	1989	1988	1617
431	20250213	120700	2847214371	1988	1989	1989	1988	1859
432	20250213	120600	2843518062	1989	1990	1990	1988	1004
433	20250213	120500	2841521857	1990	1990	1990	1988	2720
434	20250213	120400	2836109461	1990	1990	1990	1989	9323
435	20250213	120300	2817558532	1991	1990	1991	1990	2081
436	20250213	120200	2813415264	1991	1991	1991	1991	2269
437	20250213	120100	2808897685	1991	1992	1992	1991	25
438	20250213	120000	2808847890	1992	1991	1992	1991	3400
439	20250213	115900	2802076490	1991	1993	1993	1991	2577
440	20250213	115800	2796943224	1992	1992	1992	1992	2799
441	20250213	115700	2791367616	1992	1992	1992	1992	680
442	20250213	115600	2790013056	1992	1992	1992	1992	743
443	20250213	115500	2788533000	1992	1992	1992	1991	1779
444	20250213	115400	2784989732	1991	1992	1992	1991	5019
445	20250213	115300	2774996902	1992	1992	1992	1992	717
446	20250213	115200	2773568638	1991	1992	1992	1991	174
447	20250213	115100	2773222098	1992	1992	1993	1992	2076
448	20250213	115000	2769086652	1992	1990	1992	1990	3540
449	20250213	114900	2762035008	1989	1990	1990	1989	1135
450	20250213	114800	2759777358	1990	1990	1990	1990	499
451	20250213	114700	2758784348	1990	1990	1990	1990	1
452	20250213	114600	2758782358	1988	1992	1992	1988	152
453	20250213	114500	2758479578	1992	1992	1992	1991	3429
454	20250213	114400	2751649510	1992	1990	1992	1988	4764
455	20250213	114300	2742166538	1991	1990	1991	1990	212
456	20250213	114200	2741744657	1990	1991	1991	1990	6021
457	20250213	114100	2729762866	1991	1991	1991	1991	2488
458	20250213	114000	2724809258	1991	1991	1991	1991	310
459	20250213	113900	2724192048	1992	1993	1993	1992	2260
460	20250213	113800	2719690127	1993	1992	1993	1992	1564
461	20250213	113700	2716574139	1992	1992	1992	1992	676
462	20250213	113600	2715227547	1991	1991	1991	1990	7299
463	20250213	113500	2700697292	1991	1990	1991	1990	4146
464	20250213	113400	2692446747	1990	1990	1990	1990	2109
465	20250213	113300	2688249837	1991	1990	1991	1989	1381
466	20250213	113200	2685500753	1990	1989	1990	1988	2666
467	20250213	113100	2680199447	1989	1989	1989	1989	2001
468	20250213	113000	2676219458	1990	1991	1991	1990	5604
469	20250213	112900	2665062426	1991	1991	1992	1991	1081
470	20250213	112800	2662910136	1992	1992	1992	1991	1436
471	20250213	112700	2660050624	1992	1989	1992	1989	40722
472	20250213	112600	2579011528	1990	1990	1990	1990	865
473	20250213	112500	2577290178	1990	1989	1990	1989	10671
474	20250213	112400	2556065558	1989	1990	1990	1989	2023
475	20250213	112300	2552041690	1990	1989	1990	1989	3140
476	20250213	112200	2545796027	1989	1988	1989	1988	1705
477	20250213	112100	2542406372	1988	1987	1988	1986	8820
478	20250213	112000	2524883963	1987	1987	1987	1986	1118
479	20250213	111900	2522663501	1987	1987	1987	1987	430
480	20250213	111800	2521809091	1987	1985	1988	1985	1006
481	20250213	111700	2519811082	1987	1988	1988	1985	4020
482	20250213	111600	2511825016	1988	1987	1988	1987	2475
483	20250213	111500	2506905115	1988	1987	1988	1987	90
484	20250213	111400	2506726241	1988	1988	1989	1988	963
485	20250213	111300	2504811796	1988	1989	1989	1988	28
486	20250213	111200	2504756111	1989	1989	1989	1988	1067
487	20250213	111100	2502633850	1989	1987	1989	1986	4357
488	20250213	111000	2493969138	1986	1987	1987	1986	3166
489	20250213	110900	2487678452	1987	1984	1987	1984	26905
490	20250213	110800	2434266189	1984	1984	1984	1983	43
491	20250213	110700	2434180881	1983	1983	1983	1980	5598
492	20250213	110600	2423087417	1984	1984	1984	1984	1653
493	20250213	110500	2419807865	1984	1984	1984	1983	56
494	20250213	110400	2419696763	1984	1984	1984	1983	5433
495	20250213	110300	2408918691	1984	1983	1984	1983	729
496	20250213	110200	2407473041	1983	1981	1983	1979	9380
497	20250213	110100	2388897061	1981	1981	1981	1980	3625
498	20250213	110000	2381718977	1981	1981	1981	1981	1522
499	20250213	105900	2378703895	1981	1981	1981	1980	2331
500	20250213	105800	2374087706	1980	1982	1982	1980	2
501	20250213	105700	2374083744	1982	1982	1982	1980	2583
502	20250213	105600	2368969280	1982	1982	1982	1980	1038
503	20250213	105500	2366913781	1982	1980	1983	1980	645
504	20250213	105400	2365635990	1982	1980	1982	1980	1253
505	20250213	105300	2363154027	1980	1980	1980	1979	3511
506	20250213	105200	2356205247	1980	1980	1980	1979	1386
507	20250213	105100	2353461107	1979	1979	1979	1979	0
508	20250213	105000	2353461107	1979	1980	1980	1979	634
509	20250213	104900	2352206037	1980	1980	1980	1980	1067
510	20250213	104800	2350093377	1980	1979	1980	1979	704
511	20250213	104700	2348700158	1979	1978	1979	1977	3524
512	20250213	104600	2341728223	1978	1978	1978	1978	2691
513	20250213	104500	2336405425	1978	1978	1978	1977	593
514	20250213	104400	2335232491	1978	1978	1978	1978	478
515	20250213	104300	2334287007	1978	1978	1978	1978	1100
516	20250213	104200	2332111207	1978	1978	1978	1978	571
517	20250213	104100	2330981769	1978	1978	1978	1978	192
518	20250213	104000	2330601993	1979	1979	1979	1977	4175
519	20250213	103900	2322340260	1979	1977	1979	1977	4754
520	20250213	103800	2312933862	1977	1980	1980	1977	5981
521	20250213	103700	2301100228	1979	1979	1979	1979	1140
522	20250213	103600	2298844168	1979	1980	1980	1979	640
523	20250213	103500	2297577601	1980	1980	1980	1980	2000
524	20250213	103400	2293617601	1979	1978	1979	1978	232
525	20250213	103300	2293158530	1977	1978	1979	1977	5956
526	20250213	103200	2281382908	1977	1978	1978	1977	1650
527	20250213	103100	2278120786	1977	1980	1980	1977	12121
528	20250213	103000	2254144032	1980	1980	1980	1980	4841
529	20250213	102900	2244558852	1980	1980	1980	1980	1000
530	20250213	102800	2242578852	1980	1981	1981	1980	1071
531	20250213	102700	2240458202	1981	1980	1981	1980	2048
532	20250213	102600	2236403157	1981	1978	1981	1977	5031
533	20250213	102500	2226455963	1978	1979	1980	1978	13973
534	20250213	102400	2198813055	1979	1981	1981	1979	1162
535	20250213	102300	2196511360	1981	1981	1981	1981	5
536	20250213	102200	2196501455	1980	1980	1981	1979	2916
537	20250213	102100	2190727879	1982	1981	1982	1981	327
538	20250213	102000	2190079766	1982	1980	1982	1980	947
539	20250213	101900	2188203150	1979	1979	1979	1978	933
540	20250213	101800	2186357251	1979	1980	1981	1979	12701
541	20250213	101700	2161201141	1980	1981	1981	1980	8138
542	20250213	101600	2145083086	1981	1981	1981	1981	14
543	20250213	101500	2145055352	1981	1981	1981	1981	4822
544	20250213	101400	2135502970	1981	1981	1982	1981	3517
545	20250213	101300	2128535762	1982	1982	1982	1981	2697
546	20250213	101200	2123191308	1981	1982	1983	1981	1487
547	20250213	101100	2120244285	1982	1982	1982	1981	1879
548	20250213	101000	2116521808	1982	1982	1982	1981	3081
549	20250213	100900	2110415691	1982	1981	1982	1981	1441
550	20250213	100800	2107560029	1981	1981	1983	1981	58
551	20250213	100700	2107445100	1980	1983	1983	1980	396
552	20250213	100600	2106660954	1983	1984	1984	1983	3366
553	20250213	100500	2099985650	1984	1983	1984	1981	7077
554	20250213	100400	2085952956	1983	1978	1983	1978	2438
555	20250213	100300	2081124629	1980	1980	1980	1978	3538
556	20250213	100200	2074124842	1980	1983	1983	1980	3011
557	20250213	100100	2068155532	1983	1978	1983	1977	11860
558	20250213	100000	2044677524	1978	1982	1982	1978	11361
559	20250213	095900	2022186903	1980	1983	1983	1980	685
560	20250213	095800	2020830291	1980	1981	1984	1980	1707
561	20250213	095700	2017450157	1984	1980	1984	1980	1008
562	20250213	095600	2015454301	1980	1979	1981	1979	5770
563	20250213	095500	2004029324	1979	1985	1985	1978	294
564	20250213	095400	2003447283	1985	1981	1985	1981	16434
565	20250213	095300	1970852508	1981	1981	1982	1978	17676
566	20250213	095200	1935886162	1981	1976	1981	1976	13149
567	20250213	095100	1909866251	1976	1976	1976	1976	5113
568	20250213	095000	1899762963	1976	1975	1976	1975	3164
569	20250213	094900	1893512025	1975	1976	1976	1975	15345
570	20250213	094800	1863203941	1977	1976	1977	1975	33060
571	20250213	094700	1797880246	1976	1978	1978	1976	28733
572	20250213	094600	1741073027	1978	1979	1979	1977	4557
573	20250213	094500	1732060624	1979	1978	1979	1977	3551
574	20250213	094400	1725037028	1978	1976	1978	1975	25816
575	20250213	094300	1674024951	1976	1976	1976	1975	5666
576	20250213	094200	1662833608	1976	1978	1978	1975	27858
577	20250213	094100	1607799281	1978	1979	1979	1977	11486
578	20250213	094000	1585082580	1979	1980	1980	1978	17617
579	20250213	093900	1550230322	1980	1980	1980	1980	491
580	20250213	093800	1549258142	1979	1982	1982	1979	2411
581	20250213	093700	1544486764	1983	1979	1983	1978	17515
582	20250213	093600	1509810594	1978	1979	1979	1978	4858
583	20250213	093500	1500199750	1979	1980	1980	1978	10683
584	20250213	093400	1479057533	1980	1981	1981	1979	19958
585	20250213	093300	1439545645	1981	1982	1983	1981	20782
586	20250213	093200	1398371607	1982	1982	1983	1981	15580
587	20250213	093100	1367485020	1981	1981	1982	1980	13146
588	20250213	093000	1341446779	1981	1980	1981	1980	8834
589	20250213	092900	1323953930	1980	1981	1981	1980	4160
590	20250213	092800	1315716141	1981	1982	1982	1981	3691
591	20250213	092700	1308401264	1982	1980	1982	1979	34653
592	20250213	092600	1239723648	1980	1981	1982	1980	49459
593	20250213	092500	1141781262	1982	1981	1984	1981	20928
594	20250213	092400	1100312548	1982	1982	1983	1982	5072
595	20250213	092300	1090259699	1982	1983	1983	1982	19030
596	20250213	092200	1052539448	1983	1985	1985	1983	9245
597	20250213	092100	1034195763	1985	1985	1986	1984	18195
598	20250213	092000	998095333	1985	1986	1986	1985	7142
599	20250213	091900	983915569	1986	1986	1986	1984	10618
600	20250213	091800	962839442	1985	1988	1988	1985	16122
601	20250213	091700	930834000	1986	1989	1990	1986	47792
602	20250213	091600	835830505	1989	1993	1993	1989	11658
603	20250213	091500	812641342	1989	1989	1993	1988	5467
604	20250213	091400	801767612	1989	1996	1996	1988	41583
605	20250213	091300	719031807	1996	1998	1998	1993	4647
606	20250213	091200	709764334	1998	1998	1999	1993	26535
607	20250213	091100	656789156	1999	2000	2000	1998	29462
608	20250213	091000	597921479	2000	2005	2005	1998	16359
609	20250213	090900	565211341	2005	2000	2005	1999	34558
610	20250213	090800	496102349	2000	2000	2000	1999	13467
611	20250213	090700	469178429	2000	1998	2000	1998	16453
612	20250213	090600	436274723	1998	2005	2005	1996	17910
613	20250213	090500	400474438	2000	2000	2005	1998	19362
614	20250213	090400	361749795	2005	2000	2005	1998	5185
615	20250213	090300	351371979	2005	1997	2005	1997	4662
616	20250213	090200	342048362	1997	1991	2005	1990	30560
617	20250213	090100	280969366	1990	1996	2005	1987	66147
618	20250213	090000	149254425	2000	1991	2010	1991	74266