KissMeData/065440/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	194000	375537039	1977	1977	1977	1977	6033
3	20240219	193900	375537039	1977	1977	1977	1977	0
4	20240219	193800	375537039	1977	1977	1977	1977	0
5	20240219	193700	375537039	1977	1977	1977	1977	0
6	20240219	193600	375537039	1977	1977	1977	1977	0
7	20240219	193500	375537039	1977	1977	1977	1977	0
8	20240219	193400	375537039	1977	1977	1977	1977	0
9	20240219	193300	375537039	1977	1977	1977	1977	0
10	20240219	193200	375537039	1977	1977	1977	1977	0
11	20240219	193100	375537039	1977	1977	1977	1977	0
12	20240219	193000	375537039	1977	1977	1977	1977	0
13	20240219	192900	375537039	1977	1977	1977	1977	0
14	20240219	192800	375537039	1977	1977	1977	1977	0
15	20240219	192700	375537039	1977	1977	1977	1977	0
16	20240219	192600	375537039	1977	1977	1977	1977	0
17	20240219	192500	375537039	1977	1977	1977	1977	0
18	20240219	192400	375537039	1977	1977	1977	1977	0
19	20240219	192300	375537039	1977	1977	1977	1977	0
20	20240219	192200	375537039	1977	1977	1977	1977	0
21	20240219	192100	375537039	1977	1977	1977	1977	0
22	20240219	192000	375537039	1977	1977	1977	1977	0
23	20240219	191900	375537039	1977	1977	1977	1977	0
24	20240219	191800	375537039	1977	1977	1977	1977	0
25	20240219	191700	375537039	1977	1977	1977	1977	0
26	20240219	191600	375537039	1977	1977	1977	1977	0
27	20240219	191500	375537039	1977	1977	1977	1977	0
28	20240219	191400	375537039	1977	1977	1977	1977	0
29	20240219	191300	375537039	1977	1977	1977	1977	0
30	20240219	191200	375537039	1977	1977	1977	1977	0
31	20240219	191100	375537039	1977	1977	1977	1977	0
32	20240219	191000	375537039	1977	1977	1977	1977	6033
33	20240219	190900	375537039	1977	1977	1977	1977	0
34	20240219	190800	375537039	1977	1977	1977	1977	0
35	20240219	190700	375537039	1977	1977	1977	1977	0
36	20240219	190600	375537039	1977	1977	1977	1977	0
37	20240219	190500	375537039	1977	1977	1977	1977	0
38	20240219	190400	375537039	1977	1977	1977	1977	0
39	20240219	190300	375537039	1977	1977	1977	1977	0
40	20240219	190200	375537039	1977	1977	1977	1977	0
41	20240219	190100	375537039	1977	1977	1977	1977	0
42	20240219	190000	375537039	1977	1977	1977	1977	0
43	20240219	185900	375537039	1977	1977	1977	1977	0
44	20240219	185800	375537039	1977	1977	1977	1977	0
45	20240219	185700	375537039	1977	1977	1977	1977	0
46	20240219	185600	375537039	1977	1977	1977	1977	0
47	20240219	185500	375537039	1977	1977	1977	1977	0
48	20240219	185400	375537039	1977	1977	1977	1977	0
49	20240219	185300	375537039	1977	1977	1977	1977	0
50	20240219	185200	375537039	1977	1977	1977	1977	0
51	20240219	185100	375537039	1977	1977	1977	1977	0
52	20240219	185000	375537039	1977	1977	1977	1977	0
53	20240219	184900	375537039	1977	1977	1977	1977	0
54	20240219	184800	375537039	1977	1977	1977	1977	0
55	20240219	184700	375537039	1977	1977	1977	1977	0
56	20240219	184600	375537039	1977	1977	1977	1977	0
57	20240219	184500	375537039	1977	1977	1977	1977	0
58	20240219	184400	375537039	1977	1977	1977	1977	0
59	20240219	184300	375537039	1977	1977	1977	1977	0
60	20240219	184200	375537039	1977	1977	1977	1977	0
61	20240219	184100	375537039	1977	1977	1977	1977	0
62	20240219	184000	375537039	1977	1977	1977	1977	6033
63	20240219	183900	375537039	1977	1977	1977	1977	0
64	20240219	183800	375537039	1977	1977	1977	1977	0
65	20240219	183700	375537039	1977	1977	1977	1977	0
66	20240219	183600	375537039	1977	1977	1977	1977	0
67	20240219	183500	375537039	1977	1977	1977	1977	0
68	20240219	183400	375537039	1977	1977	1977	1977	0
69	20240219	183300	375537039	1977	1977	1977	1977	0
70	20240219	183200	375537039	1977	1977	1977	1977	0
71	20240219	183100	375537039	1977	1977	1977	1977	0
72	20240219	183000	375537039	1977	1977	1977	1977	0
73	20240219	182900	375537039	1977	1977	1977	1977	0
74	20240219	182800	375537039	1977	1977	1977	1977	0
75	20240219	182700	375537039	1977	1977	1977	1977	0
76	20240219	182600	375537039	1977	1977	1977	1977	0
77	20240219	182500	375537039	1977	1977	1977	1977	0
78	20240219	182400	375537039	1977	1977	1977	1977	0
79	20240219	182300	375537039	1977	1977	1977	1977	0
80	20240219	182200	375537039	1977	1977	1977	1977	0
81	20240219	182100	375537039	1977	1977	1977	1977	0
82	20240219	182000	375537039	1977	1977	1977	1977	0
83	20240219	181900	375537039	1977	1977	1977	1977	0
84	20240219	181800	375537039	1977	1977	1977	1977	0
85	20240219	181700	375537039	1977	1977	1977	1977	0
86	20240219	181600	375537039	1977	1977	1977	1977	0
87	20240219	181500	375537039	1977	1977	1977	1977	0
88	20240219	181400	375537039	1977	1977	1977	1977	0
89	20240219	181300	375537039	1977	1977	1977	1977	0
90	20240219	181200	375537039	1977	1977	1977	1977	0
91	20240219	181100	375537039	1977	1977	1977	1977	0
92	20240219	181000	375537039	1977	1977	1977	1977	6033
93	20240219	180900	375537039	1977	1977	1977	1977	0
94	20240219	180800	375537039	1977	1977	1977	1977	0
95	20240219	180700	375537039	1977	1977	1977	1977	0
96	20240219	180600	375537039	1977	1977	1977	1977	0
97	20240219	180500	375537039	1977	1977	1977	1977	0
98	20240219	180400	375537039	1977	1977	1977	1977	0
99	20240219	180300	375537039	1977	1977	1977	1977	0
100	20240219	180200	375537039	1977	1977	1977	1977	0
101	20240219	180100	375537039	1977	1977	1977	1977	0
102	20240219	180000	375537039	1977	1977	1977	1977	0
103	20240219	175900	375537039	1977	1977	1977	1977	0
104	20240219	175800	375537039	1977	1977	1977	1977	0
105	20240219	175700	375537039	1977	1977	1977	1977	0
106	20240219	175600	375537039	1977	1977	1977	1977	0
107	20240219	175500	375537039	1977	1977	1977	1977	0
108	20240219	175400	375537039	1977	1977	1977	1977	0
109	20240219	175300	375537039	1977	1977	1977	1977	0
110	20240219	175200	375537039	1977	1977	1977	1977	0
111	20240219	175100	375537039	1977	1977	1977	1977	0
112	20240219	175000	375537039	1977	1977	1977	1977	0
113	20240219	174900	375537039	1977	1977	1977	1977	0
114	20240219	174800	375537039	1977	1977	1977	1977	0
115	20240219	174700	375537039	1977	1977	1977	1977	0
116	20240219	174600	375537039	1977	1977	1977	1977	0
117	20240219	174500	375537039	1977	1977	1977	1977	0
118	20240219	174400	375537039	1977	1977	1977	1977	0
119	20240219	174300	375537039	1977	1977	1977	1977	0
120	20240219	174200	375537039	1977	1977	1977	1977	0
121	20240219	174100	375537039	1977	1977	1977	1977	0
122	20240219	174000	375537039	1977	1977	1977	1977	6033
123	20240219	173900	375537039	1977	1977	1977	1977	0
124	20240219	173800	375537039	1977	1977	1977	1977	0
125	20240219	173700	375537039	1977	1977	1977	1977	0
126	20240219	173600	375537039	1977	1977	1977	1977	0
127	20240219	173500	375537039	1977	1977	1977	1977	0
128	20240219	173400	375537039	1977	1977	1977	1977	0
129	20240219	173300	375537039	1977	1977	1977	1977	0
130	20240219	173200	375537039	1977	1977	1977	1977	0
131	20240219	173100	375537039	1977	1977	1977	1977	0
132	20240219	173000	375537039	1977	1977	1977	1977	0
133	20240219	172900	375537039	1977	1977	1977	1977	0
134	20240219	172800	375537039	1977	1977	1977	1977	0
135	20240219	172700	375537039	1977	1977	1977	1977	0
136	20240219	172600	375537039	1977	1977	1977	1977	0
137	20240219	172500	375537039	1977	1977	1977	1977	0
138	20240219	172400	375537039	1977	1977	1977	1977	0
139	20240219	172300	375537039	1977	1977	1977	1977	0
140	20240219	172200	375537039	1977	1977	1977	1977	0
141	20240219	172100	375537039	1977	1977	1977	1977	0
142	20240219	172000	375537039	1977	1977	1977	1977	0
143	20240219	171900	375537039	1977	1977	1977	1977	0
144	20240219	171800	375537039	1977	1977	1977	1977	0
145	20240219	171700	375537039	1977	1977	1977	1977	0
146	20240219	171600	375537039	1977	1977	1977	1977	0
147	20240219	171500	375537039	1977	1977	1977	1977	0
148	20240219	171400	375537039	1977	1977	1977	1977	0
149	20240219	171300	375537039	1977	1977	1977	1977	0
150	20240219	171200	375537039	1977	1977	1977	1977	0
151	20240219	171100	375537039	1977	1977	1977	1977	0
152	20240219	171000	375537039	1977	1977	1977	1977	6033
153	20240219	170900	375537039	1977	1977	1977	1977	0
154	20240219	170800	375537039	1977	1977	1977	1977	0
155	20240219	170700	375537039	1977	1977	1977	1977	0
156	20240219	170600	375537039	1977	1977	1977	1977	0
157	20240219	170500	375537039	1977	1977	1977	1977	0
158	20240219	170400	375537039	1977	1977	1977	1977	0
159	20240219	170300	375537039	1977	1977	1977	1977	0
160	20240219	170200	375537039	1977	1977	1977	1977	0
161	20240219	170100	375537039	1977	1977	1977	1977	0
162	20240219	170000	375537039	1977	1977	1977	1977	0
163	20240219	165900	375537039	1977	1977	1977	1977	0
164	20240219	165800	375537039	1977	1977	1977	1977	0
165	20240219	165700	375537039	1977	1977	1977	1977	0
166	20240219	165600	375537039	1977	1977	1977	1977	0
167	20240219	165500	375537039	1977	1977	1977	1977	0
168	20240219	165400	375537039	1977	1977	1977	1977	0
169	20240219	165300	375537039	1977	1977	1977	1977	0
170	20240219	165200	375537039	1977	1977	1977	1977	0
171	20240219	165100	375537039	1977	1977	1977	1977	0
172	20240219	165000	375537039	1977	1977	1977	1977	0
173	20240219	164900	375537039	1977	1977	1977	1977	0
174	20240219	164800	375537039	1977	1977	1977	1977	0
175	20240219	164700	375537039	1977	1977	1977	1977	0
176	20240219	164600	375537039	1977	1977	1977	1977	0
177	20240219	164500	375537039	1977	1977	1977	1977	0
178	20240219	164400	375537039	1977	1977	1977	1977	0
179	20240219	164300	375537039	1977	1977	1977	1977	0
180	20240219	164200	375537039	1977	1977	1977	1977	0
181	20240219	164100	375537039	1977	1977	1977	1977	0
182	20240219	164000	375537039	1977	1977	1977	1977	6033
183	20240219	163900	375537039	1977	1977	1977	1977	0
184	20240219	163800	375537039	1977	1977	1977	1977	0
185	20240219	163700	375537039	1977	1977	1977	1977	0
186	20240219	163600	375537039	1977	1977	1977	1977	0
187	20240219	163500	375537039	1977	1977	1977	1977	0
188	20240219	163400	375537039	1977	1977	1977	1977	0
189	20240219	163300	375537039	1977	1977	1977	1977	0
190	20240219	163200	375537039	1977	1977	1977	1977	0
191	20240219	163100	375537039	1977	1977	1977	1977	0
192	20240219	163000	375537039	1977	1977	1977	1977	0
193	20240219	162900	375537039	1977	1977	1977	1977	0
194	20240219	162800	375537039	1977	1977	1977	1977	0
195	20240219	162700	375537039	1977	1977	1977	1977	0
196	20240219	162600	375537039	1977	1977	1977	1977	0
197	20240219	162500	375537039	1977	1977	1977	1977	0
198	20240219	162400	375537039	1977	1977	1977	1977	0
199	20240219	162300	375537039	1977	1977	1977	1977	0
200	20240219	162200	375537039	1977	1977	1977	1977	0
201	20240219	162100	375537039	1977	1977	1977	1977	0
202	20240219	162000	375537039	1977	1977	1977	1977	0
203	20240219	161900	375537039	1977	1977	1977	1977	0
204	20240219	161800	375537039	1977	1977	1977	1977	0
205	20240219	161700	375537039	1977	1977	1977	1977	0
206	20240219	161600	375537039	1977	1977	1977	1977	0
207	20240219	161500	375537039	1977	1977	1977	1977	0
208	20240219	161400	375537039	1977	1977	1977	1977	0
209	20240219	161300	375537039	1977	1977	1977	1977	0
210	20240219	161200	375537039	1977	1977	1977	1977	0
211	20240219	161100	375537039	1977	1977	1977	1977	0
212	20240219	161000	375537039	1977	1977	1977	1977	6033
213	20240219	160900	375537039	1977	1977	1977	1977	0
214	20240219	160800	375537039	1977	1977	1977	1977	0
215	20240219	160700	375537039	1977	1977	1977	1977	0
216	20240219	160600	375537039	1977	1977	1977	1977	0
217	20240219	160500	375537039	1977	1977	1977	1977	0
218	20240219	160400	375537039	1977	1977	1977	1977	0
219	20240219	160300	375537039	1977	1977	1977	1977	0
220	20240219	160200	375537039	1977	1977	1977	1977	0
221	20240219	160100	375537039	1977	1977	1977	1977	0
222	20240219	160000	375537039	1977	1977	1977	1977	0
223	20240219	155900	375537039	1977	1977	1977	1977	0
224	20240219	155800	375537039	1977	1977	1977	1977	0
225	20240219	155700	375537039	1977	1977	1977	1977	0
226	20240219	155600	375537039	1977	1977	1977	1977	0
227	20240219	155500	375537039	1977	1977	1977	1977	0
228	20240219	155400	375537039	1977	1977	1977	1977	0
229	20240219	155300	375537039	1977	1977	1977	1977	0
230	20240219	155200	375537039	1977	1977	1977	1977	0
231	20240219	155100	375537039	1977	1977	1977	1977	0
232	20240219	155000	375537039	1977	1977	1977	1977	0
233	20240219	154900	375537039	1977	1977	1977	1977	0
234	20240219	154800	375537039	1977	1977	1977	1977	0
235	20240219	154700	375537039	1977	1977	1977	1977	0
236	20240219	154600	375537039	1977	1977	1977	1977	0
237	20240219	154500	375537039	1977	1977	1977	1977	0
238	20240219	154400	375537039	1977	1977	1977	1977	0
239	20240219	154300	375537039	1977	1977	1977	1977	0
240	20240219	154200	375537039	1977	1977	1977	1977	0
241	20240219	154100	375537039	1977	1977	1977	1977	0
242	20240219	154000	375537039	1977	1977	1977	1977	6033
243	20240219	153900	375537039	1977	1977	1977	1977	0
244	20240219	153800	375537039	1977	1977	1977	1977	0
245	20240219	153700	375537039	1977	1977	1977	1977	0
246	20240219	153600	375537039	1977	1977	1977	1977	0
247	20240219	153500	375537039	1977	1977	1977	1977	0
248	20240219	153400	375537039	1977	1977	1977	1977	0
249	20240219	153300	375537039	1977	1977	1977	1977	0
250	20240219	153200	375537039	1977	1977	1977	1977	0
251	20240219	153100	375537039	1977	1977	1977	1977	0
252	20240219	153000	375537039	1977	1977	1977	1977	6033
253	20240219	152900	363609798	1979	1979	1979	1979	0
254	20240219	152800	363609798	1979	1979	1979	1979	0
255	20240219	152700	363609798	1979	1979	1979	1979	0
256	20240219	152600	363609798	1979	1979	1979	1979	0
257	20240219	152500	363609798	1979	1979	1979	1979	0
258	20240219	152400	363609798	1979	1979	1979	1979	0
259	20240219	152300	363609798	1979	1979	1979	1979	0
260	20240219	152200	363609798	1979	1979	1979	1979	0
261	20240219	152100	363609798	1979	1979	1979	1979	0
262	20240219	152000	363609798	1979	1979	1979	1979	0
263	20240219	151900	363609798	1979	1979	1979	1978	432
264	20240219	151800	362754885	1979	1979	1979	1979	2
265	20240219	151700	362750927	1979	1979	1979	1979	160
266	20240219	151600	362434287	1978	1979	1979	1978	1280
267	20240219	151500	359902167	1979	1979	1979	1979	321
268	20240219	151400	359266908	1979	1978	1979	1978	372
269	20240219	151300	358531087	1978	1978	1978	1977	995
270	20240219	151200	356563083	1979	1979	1979	1979	14
271	20240219	151100	356535377	1979	1979	1979	1979	31
272	20240219	151000	356474028	1978	1979	1979	1978	46
273	20240219	150900	356383009	1978	1978	1978	1978	0
274	20240219	150800	356383009	1978	1978	1978	1978	609
275	20240219	150700	355178407	1978	1978	1978	1978	0
276	20240219	150600	355178407	1978	1978	1978	1978	0
277	20240219	150500	355178407	1978	1978	1978	1978	1048
278	20240219	150400	353105463	1979	1980	1980	1979	1393
279	20240219	150300	350348714	1980	1980	1980	1980	1223
280	20240219	150200	347927174	1980	1980	1981	1980	885
281	20240219	150100	346174873	1980	1980	1980	1980	1631
282	20240219	150000	342945493	1980	1980	1980	1980	0
283	20240219	145900	342945493	1980	1980	1980	1980	241
284	20240219	145800	342468313	1980	1980	1980	1980	117
285	20240219	145700	342236653	1980	1980	1980	1980	0
286	20240219	145600	342236653	1980	1980	1980	1980	2
287	20240219	145500	342232693	1979	1979	1979	1979	958
288	20240219	145400	340336811	1979	1979	1979	1979	0
289	20240219	145300	340336811	1979	1979	1979	1979	542
290	20240219	145200	339264193	1980	1980	1980	1980	50
291	20240219	145100	339165193	1980	1980	1980	1980	0
292	20240219	145000	339165193	1980	1980	1980	1980	125
293	20240219	144900	338917693	1980	1980	1980	1980	36
294	20240219	144800	338846413	1980	1980	1980	1980	38
295	20240219	144700	338771173	1980	1980	1980	1980	95
296	20240219	144600	338583073	1980	1980	1980	1980	360
297	20240219	144500	337870273	1981	1980	1981	1980	105
298	20240219	144400	337662331	1980	1980	1980	1980	0
299	20240219	144300	337662331	1980	1980	1980	1980	0
300	20240219	144200	337662331	1980	1980	1980	1980	127
301	20240219	144100	337410871	1980	1980	1980	1980	0
302	20240219	144000	337410871	1980	1980	1980	1980	0
303	20240219	143900	337410871	1980	1981	1981	1980	712
304	20240219	143800	336000964	1979	1979	1979	1979	0
305	20240219	143700	336000964	1979	1979	1979	1979	56
306	20240219	143600	335890140	1979	1979	1979	1979	19
307	20240219	143500	335852539	1979	1979	1979	1979	132
308	20240219	143400	335591311	1979	1979	1979	1979	137
309	20240219	143300	335320188	1979	1979	1979	1979	693
310	20240219	143200	333948741	1979	1979	1979	1979	0
311	20240219	143100	333948741	1979	1979	1979	1979	0
312	20240219	143000	333948741	1979	1979	1979	1979	0
313	20240219	142900	333948741	1979	1979	1979	1979	0
314	20240219	142800	333948741	1979	1979	1979	1979	214
315	20240219	142700	333525235	1979	1979	1979	1979	19
316	20240219	142600	333487634	1979	1979	1979	1979	13
317	20240219	142500	333461907	1977	1977	1977	1977	0
318	20240219	142400	333461907	1977	1977	1977	1977	2
319	20240219	142300	333457953	1978	1978	1978	1978	775
320	20240219	142200	331925003	1982	1982	1982	1982	0
321	20240219	142100	331925003	1982	1982	1982	1982	0
322	20240219	142000	331925003	1982	1982	1982	1982	0
323	20240219	141900	331925003	1982	1978	1982	1978	101
324	20240219	141800	331725221	1978	1977	1978	1977	201
325	20240219	141700	331327744	1978	1977	1978	1977	61
326	20240219	141600	331207146	1977	1977	1977	1977	1
327	20240219	141500	331205169	1977	1977	1977	1977	162
328	20240219	141400	330884895	1977	1977	1977	1977	0
329	20240219	141300	330884895	1977	1977	1977	1977	4614
330	20240219	141200	321763017	1977	1978	1978	1977	1008
331	20240219	141100	319770193	1977	1978	1978	1977	1178
332	20240219	141000	317441178	1978	1981	1981	1978	397
333	20240219	140900	316655336	1981	1978	1981	1978	2443
334	20240219	140800	311823079	1979	1979	1979	1979	362
335	20240219	140700	311106681	1980	1980	1980	1980	854
336	20240219	140600	309415761	1981	1981	1981	1981	357
337	20240219	140500	308708544	1982	1982	1982	1982	0
338	20240219	140400	308708544	1982	1982	1982	1982	0
339	20240219	140300	308708544	1982	1982	1982	1982	0
340	20240219	140200	308708544	1982	1982	1982	1982	0
341	20240219	140100	308708544	1982	1981	1982	1981	4570
342	20240219	140000	299651203	1978	1978	1978	1978	0
343	20240219	135900	299651203	1978	1978	1978	1978	1
344	20240219	135800	299649225	1977	1977	1977	1977	0
345	20240219	135700	299649225	1977	1977	1977	1977	0
346	20240219	135600	299649225	1977	1977	1977	1977	0
347	20240219	135500	299649225	1977	1980	1981	1977	544
348	20240219	135400	298573616	1977	1977	1977	1977	0
349	20240219	135300	298573616	1977	1977	1977	1977	0
350	20240219	135200	298573616	1977	1978	1980	1977	1761
351	20240219	135100	295091871	1979	1982	1982	1979	241
352	20240219	135000	294614811	1983	1983	1983	1983	0
353	20240219	134900	294614811	1983	1980	1983	1980	60
354	20240219	134800	294496001	1979	1979	1979	1979	0
355	20240219	134700	294496001	1979	1979	1979	1979	5138
356	20240219	134600	284327899	1979	1979	1979	1979	0
357	20240219	134500	284327899	1979	1979	1979	1979	0
358	20240219	134400	284327899	1979	1979	1979	1979	0
359	20240219	134300	284327899	1979	1979	1979	1979	10
360	20240219	134200	284308109	1979	1979	1979	1979	0
361	20240219	134100	284308109	1979	1979	1979	1979	1
362	20240219	134000	284306130	1978	1978	1978	1978	58
363	20240219	133900	284191406	1978	1978	1978	1978	226
364	20240219	133800	283744378	1978	1978	1978	1978	3
365	20240219	133700	283738444	1978	1978	1978	1978	20
366	20240219	133600	283698884	1978	1978	1978	1978	108
367	20240219	133500	283485260	1977	1977	1977	1977	0
368	20240219	133400	283485260	1977	1977	1977	1977	0
369	20240219	133300	283485260	1977	1977	1977	1977	100
370	20240219	133200	283287560	1977	1977	1977	1977	0
371	20240219	133100	283287560	1977	1977	1977	1977	0
372	20240219	133000	283287560	1977	1977	1977	1977	1
373	20240219	132900	283285583	1978	1978	1978	1978	0
374	20240219	132800	283285583	1978	1978	1978	1978	1
375	20240219	132700	283283605	1977	1977	1977	1977	0
376	20240219	132600	283283605	1977	1977	1977	1977	0
377	20240219	132500	283283605	1977	1977	1977	1977	0
378	20240219	132400	283283605	1977	1977	1977	1977	50
379	20240219	132300	283184755	1976	1977	1977	1976	10000
380	20240219	132200	263418419	1978	1978	1978	1978	1198
381	20240219	132100	261048775	1979	1979	1979	1979	0
382	20240219	132000	261048775	1979	1979	1979	1979	100
383	20240219	131900	260850875	1979	1979	1979	1979	0
384	20240219	131800	260850875	1979	1979	1979	1979	198
385	20240219	131700	260459033	1979	1979	1979	1979	0
386	20240219	131600	260459033	1979	1979	1979	1979	2
387	20240219	131500	260455075	1977	1977	1977	1977	0
388	20240219	131400	260455075	1977	1978	1978	1977	1506
389	20240219	131300	257476831	1979	1979	1979	1979	0
390	20240219	131200	257476831	1979	1979	1979	1979	537
391	20240219	131100	256414108	1979	1979	1979	1979	1
392	20240219	131000	256412129	1980	1980	1980	1980	0
393	20240219	130900	256412129	1980	1980	1980	1980	0
394	20240219	130800	256412129	1980	1980	1980	1980	0
395	20240219	130700	256412129	1980	1980	1980	1980	0
396	20240219	130600	256412129	1980	1980	1980	1980	0
397	20240219	130500	256412129	1980	1980	1980	1980	0
398	20240219	130400	256412129	1980	1980	1980	1980	0
399	20240219	130300	256412129	1980	1980	1980	1980	0
400	20240219	130200	256412129	1980	1980	1980	1980	0
401	20240219	130100	256412129	1980	1980	1980	1980	1
402	20240219	130000	256410149	1977	1978	1978	1977	3400
403	20240219	125900	249688008	1980	1979	1980	1978	3323
404	20240219	125800	243112560	1979	1979	1979	1979	0
405	20240219	125700	243112560	1979	1979	1979	1979	0
406	20240219	125600	243112560	1979	1979	1979	1979	1
407	20240219	125500	243110581	1980	1980	1980	1980	0
408	20240219	125400	243110581	1980	1980	1980	1980	0
409	20240219	125300	243110581	1980	1980	1980	1980	0
410	20240219	125200	243110581	1980	1980	1980	1980	0
411	20240219	125100	243110581	1980	1980	1980	1980	0
412	20240219	125000	243110581	1980	1980	1980	1980	15
413	20240219	124900	243080881	1981	1981	1981	1981	0
414	20240219	124800	243080881	1981	1981	1981	1981	235
415	20240219	124700	242615346	1983	1983	1983	1983	0
416	20240219	124600	242615346	1983	1983	1983	1983	0
417	20240219	124500	242615346	1983	1983	1983	1983	0
418	20240219	124400	242615346	1983	1983	1983	1983	0
419	20240219	124300	242615346	1983	1983	1983	1983	40
420	20240219	124200	242536026	1983	1983	1983	1983	1
421	20240219	124100	242534043	1978	1978	1978	1978	0
422	20240219	124000	242534043	1978	1978	1978	1978	0
423	20240219	123900	242534043	1978	1978	1978	1978	0
424	20240219	123800	242534043	1978	1978	1978	1978	2
425	20240219	123700	242530087	1978	1980	1980	1978	3755
426	20240219	123600	235101123	1980	1980	1980	1980	0
427	20240219	123500	235101123	1980	1980	1980	1980	0
428	20240219	123400	235101123	1980	1980	1980	1980	2308
429	20240219	123300	230531283	1981	1981	1981	1981	0
430	20240219	123200	230531283	1981	1981	1981	1981	217
431	20240219	123100	230101406	1981	1981	1981	1981	1618
432	20240219	123000	226896148	1981	1983	1983	1981	1003
433	20240219	122900	224909201	1983	1983	1983	1983	0
434	20240219	122800	224909201	1983	1983	1983	1983	0
435	20240219	122700	224909201	1983	1983	1983	1983	20
436	20240219	122600	224869541	1983	1981	1983	1981	765
437	20240219	122500	223354074	1982	1983	1983	1982	177
438	20240219	122400	223003250	1983	1983	1983	1983	5
439	20240219	122300	222993335	1983	1983	1983	1983	5
440	20240219	122200	222983420	1983	1983	1983	1983	66
441	20240219	122100	222852542	1981	1981	1981	1981	0
442	20240219	122000	222852542	1981	1981	1981	1981	0
443	20240219	121900	222852542	1981	1981	1981	1981	0
444	20240219	121800	222852542	1981	1981	1981	1981	0
445	20240219	121700	222852542	1981	1983	1983	1981	3
446	20240219	121600	222846597	1980	1980	1980	1980	0
447	20240219	121500	222846597	1980	1980	1980	1980	0
448	20240219	121400	222846597	1980	1980	1980	1980	0
449	20240219	121300	222846597	1980	1980	1980	1980	0
450	20240219	121200	222846597	1980	1982	1982	1980	5050
451	20240219	121100	212846429	1984	1984	1984	1984	0
452	20240219	121000	212846429	1984	1984	1984	1984	4
453	20240219	120900	212838493	1985	1985	1985	1985	0
454	20240219	120800	212838493	1985	1984	1985	1984	20
455	20240219	120700	212798812	1984	1984	1985	1984	1433
456	20240219	120600	209955729	1983	1981	1983	1981	3359
457	20240219	120500	203297310	1981	1981	1981	1981	20
458	20240219	120400	203257690	1980	1981	1981	1980	555
459	20240219	120300	202158735	1981	1981	1981	1981	890
460	20240219	120200	200395645	1983	1982	1983	1982	54
461	20240219	120100	200288608	1982	1982	1982	1982	100
462	20240219	120000	200090408	1982	1982	1982	1982	22
463	20240219	115900	200046804	1982	1982	1982	1982	72
464	20240219	115800	199904100	1982	1982	1982	1982	57
465	20240219	115700	199791126	1982	1982	1982	1982	99
466	20240219	115600	199594908	1982	1982	1982	1982	94
467	20240219	115500	199408600	1981	1982	1983	1981	1018
468	20240219	115400	197390923	1982	1982	1982	1982	0
469	20240219	115300	197390923	1982	1982	1982	1982	19
470	20240219	115200	197353265	1980	1980	1980	1980	0
471	20240219	115100	197353265	1980	1980	1980	1980	0
472	20240219	115000	197353265	1980	1982	1982	1980	156
473	20240219	114900	197044075	1982	1982	1982	1982	1
474	20240219	114800	197042093	1982	1982	1982	1982	2
475	20240219	114700	197038129	1982	1982	1982	1982	0
476	20240219	114600	197038129	1982	1982	1982	1982	0
477	20240219	114500	197038129	1982	1982	1982	1982	30
478	20240219	114400	196978669	1983	1981	1983	1981	3149
479	20240219	114300	190737503	1981	1981	1981	1981	59
480	20240219	114200	190620624	1981	1979	1981	1979	2138
481	20240219	114100	186385483	1977	1977	1977	1977	0
482	20240219	114000	186385483	1977	1978	1979	1977	131
483	20240219	113900	186126237	1977	1977	1977	1977	1352
484	20240219	113800	183453333	1978	1979	1979	1978	480
485	20240219	113700	182503693	1979	1979	1979	1979	0
486	20240219	113600	182503693	1979	1979	1979	1979	0
487	20240219	113500	182503693	1979	1979	1979	1979	15
488	20240219	113400	182474008	1979	1979	1979	1979	656
489	20240219	113300	181175784	1978	1978	1978	1978	0
490	20240219	113200	181175784	1978	1978	1978	1978	1
491	20240219	113100	181173806	1978	1978	1978	1978	1
492	20240219	113000	181171828	1980	1980	1980	1980	24
493	20240219	112900	181124308	1976	1979	1979	1976	5404
494	20240219	112800	170444478	1979	1979	1979	1979	1
495	20240219	112700	170442499	1981	1981	1981	1981	0
496	20240219	112600	170442499	1981	1981	1981	1981	0
497	20240219	112500	170442499	1981	1981	1981	1981	0
498	20240219	112400	170442499	1981	1981	1981	1981	19
499	20240219	112300	170404860	1976	1980	1980	1976	2822
500	20240219	112200	164826229	1980	1980	1980	1980	40
501	20240219	112100	164747029	1980	1981	1981	1980	1303
502	20240219	112000	162166260	1980	1980	1980	1980	0
503	20240219	111900	162166260	1980	1980	1980	1980	1
504	20240219	111800	162164280	1981	1980	1981	1980	24
505	20240219	111700	162116741	1980	1981	1981	1980	519
506	20240219	111600	161089111	1981	1981	1981	1981	54
507	20240219	111500	160982137	1980	1980	1980	1980	0
508	20240219	111400	160982137	1980	1980	1980	1980	399
509	20240219	111300	160192117	1980	1980	1980	1980	200
510	20240219	111200	159796117	1981	1981	1981	1981	54
511	20240219	111100	159689143	1981	1980	1981	1980	139
512	20240219	111000	159413904	1980	1980	1980	1980	0
513	20240219	110900	159413904	1980	1980	1980	1980	207
514	20240219	110800	159004044	1981	1980	1981	1980	173
515	20240219	110700	158661423	1980	1980	1980	1980	0
516	20240219	110600	158661423	1980	1980	1980	1980	0
517	20240219	110500	158661423	1980	1980	1980	1980	301
518	20240219	110400	158065443	1981	1981	1981	1981	21
519	20240219	110300	158023842	1981	1980	1981	1980	1277
520	20240219	110200	155495291	1981	1981	1981	1981	0
521	20240219	110100	155495291	1981	1981	1981	1981	19
522	20240219	110000	155457652	1981	1981	1981	1981	5
523	20240219	105900	155447747	1980	1980	1980	1980	2000
524	20240219	105800	151487747	1981	1981	1981	1981	5
525	20240219	105700	151477842	1981	1980	1981	1980	29
526	20240219	105600	151420403	1980	1980	1980	1980	144
527	20240219	105500	151135283	1978	1978	1978	1978	0
528	20240219	105400	151135283	1978	1977	1978	1974	3554
529	20240219	105300	144110880	1978	1977	1978	1977	570
530	20240219	105200	142983920	1978	1980	1980	1978	518
531	20240219	105100	141959003	1980	1980	1980	1980	22
532	20240219	105000	141915443	1980	1980	1980	1980	0
533	20240219	104900	141915443	1980	1980	1980	1980	19
534	20240219	104800	141877823	1980	1980	1980	1980	881
535	20240219	104700	140133443	1982	1981	1982	1981	20
536	20240219	104600	140093822	1981	1982	1982	1981	436
537	20240219	104500	139229826	1982	1982	1982	1982	0
538	20240219	104400	139229826	1982	1983	1984	1982	104
539	20240219	104300	139023585	1984	1983	1984	1982	37
540	20240219	104200	138950215	1984	1984	1984	1982	213
541	20240219	104100	138527763	1984	1984	1984	1983	427
542	20240219	104000	137681004	1983	1984	1984	1983	24
543	20240219	103900	137633393	1984	1983	1984	1983	62
544	20240219	103800	137510389	1985	1983	1985	1983	56
545	20240219	103700	137399317	1985	1985	1985	1985	0
546	20240219	103600	137399317	1985	1985	1985	1985	22
547	20240219	103500	137355647	1985	1985	1985	1982	141
548	20240219	103400	137076102	1984	1984	1984	1984	38
549	20240219	103300	137000710	1985	1985	1985	1985	42
550	20240219	103200	136917340	1985	1985	1985	1985	20
551	20240219	103100	136877640	1985	1985	1985	1985	20
552	20240219	103000	136837940	1985	1986	1986	1985	88
553	20240219	102900	136663201	1986	1986	1986	1986	43
554	20240219	102800	136577803	1986	1986	1986	1986	19
555	20240219	102700	136540069	1986	1984	1986	1982	173
556	20240219	102600	136196975	1986	1986	1986	1986	7
557	20240219	102500	136183073	1983	1983	1983	1983	43
558	20240219	102400	136097804	1986	1985	1986	1983	749
559	20240219	102300	134611209	1985	1985	1985	1985	1315
560	20240219	102200	132000934	1985	1983	1985	1983	3307
561	20240219	102100	125442994	1983	1983	1983	1983	28
562	20240219	102000	125387470	1983	1982	1983	1982	310
563	20240219	101900	124773022	1982	1983	1983	1982	275
564	20240219	101800	124227873	1983	1985	1985	1983	246
565	20240219	101700	123739595	1985	1984	1987	1984	1960
566	20240219	101600	119848848	1984	1985	1985	1982	192
567	20240219	101500	119468092	1985	1985	1985	1985	88
568	20240219	101400	119293412	1985	1985	1985	1985	48
569	20240219	101300	119198132	1985	1982	1985	1982	1661
570	20240219	101200	115904198	1982	1982	1982	1982	0
571	20240219	101100	115904198	1982	1982	1982	1982	56
572	20240219	101000	115793206	1981	1981	1981	1981	64
573	20240219	100900	115666422	1981	1982	1982	1981	172
574	20240219	100800	115325654	1982	1982	1982	1982	35
575	20240219	100700	115256284	1982	1981	1982	1981	1498
576	20240219	100600	112288692	1980	1981	1981	1980	32
577	20240219	100500	112225331	1980	1981	1981	1980	551
578	20240219	100400	111134300	1981	1981	1981	1981	44
579	20240219	100300	111047136	1981	1981	1981	1981	27
580	20240219	100200	110993649	1980	1981	1981	1980	49
581	20240219	100100	110896581	1982	1982	1982	1982	60
582	20240219	100000	110777661	1982	1982	1982	1982	41
583	20240219	095900	110696399	1982	1982	1982	1982	42
584	20240219	095800	110613155	1982	1983	1983	1982	118
585	20240219	095700	110379223	1983	1981	1983	1981	2876
586	20240219	095600	104678281	1981	1979	1981	1979	2190
587	20240219	095500	100343875	1979	1975	1979	1974	220
588	20240219	095400	99909437	1979	1979	1979	1979	0
589	20240219	095300	99909437	1979	1979	1979	1979	150
590	20240219	095200	99612587	1979	1979	1979	1979	4
591	20240219	095100	99604671	1979	1979	1979	1979	0
592	20240219	095000	99604671	1979	1976	1979	1974	2110
593	20240219	094900	95438968	1980	1980	1980	1980	0
594	20240219	094800	95438968	1980	1980	1980	1980	0
595	20240219	094700	95438968	1980	1980	1980	1980	100
596	20240219	094600	95240968	1983	1983	1983	1983	0
597	20240219	094500	95240968	1983	1983	1983	1983	538
598	20240219	094400	94174114	1983	1979	1983	1979	1010
599	20240219	094300	92175284	1982	1980	1982	1980	916
600	20240219	094200	90361056	1980	1978	1980	1978	2274
601	20240219	094100	85859536	1978	1977	1978	1977	780
602	20240219	094000	84316875	1977	1977	1977	1977	20
603	20240219	093900	84277335	1977	1977	1977	1977	0
604	20240219	093800	84277335	1977	1971	1977	1971	9
605	20240219	093700	84259590	1970	1970	1970	1970	0
606	20240219	093600	84259590	1970	1970	1970	1970	0
607	20240219	093500	84259590	1970	1970	1970	1970	797
608	20240219	093400	82689500	1970	1970	1970	1970	358
609	20240219	093300	81984240	1978	1978	1978	1978	5165
610	20240219	093200	71767870	1978	1978	1978	1978	10
611	20240219	093100	71748090	1978	1967	1979	1966	878
612	20240219	093000	70020588	1967	1970	1970	1967	5998
613	20240219	092900	58216278	1970	1972	1972	1970	1524
614	20240219	092800	55212039	1977	1977	1977	1973	77
615	20240219	092700	55060110	1975	1975	1975	1975	275
616	20240219	092600	54516985	1975	1973	1979	1973	178
617	20240219	092500	54165735	1975	1975	1975	1975	158
618	20240219	092400	53853685	1981	1975	1981	1975	598
619	20240219	092300	52672609	1975	1975	1975	1975	200
620	20240219	092200	52277609	1972	1975	1975	1972	1525
621	20240219	092100	49266384	1979	1976	1979	1975	149
622	20240219	092000	48972086	1980	1980	1980	1980	1
623	20240219	091900	48970106	1976	1981	1981	1976	6
624	20240219	091800	48958225	1981	1976	1981	1976	3
625	20240219	091700	48952288	1976	1976	1980	1976	28
626	20240219	091600	48896930	1983	1983	1983	1983	0
627	20240219	091500	48896930	1983	1977	1983	1977	778
628	20240219	091400	47358114	1977	1977	1977	1977	58
629	20240219	091300	47243448	1978	1979	1979	1978	149
630	20240219	091200	46948664	1979	1979	1979	1979	3654
631	20240219	091100	39717398	1979	1980	1980	1979	1110
632	20240219	091000	37519606	1984	1982	1984	1982	1701
633	20240219	090900	34148146	1972	1982	1982	1972	5221
634	20240219	090800	23850571	1982	1982	1982	1982	1183
635	20240219	090700	21505865	1982	1982	1982	1982	20
636	20240219	090600	21466225	1982	1970	1982	1970	2202
637	20240219	090500	17109135	1971	1971	1971	1971	1696
638	20240219	090400	13766319	1979	1979	1979	1979	50
639	20240219	090300	13667369	1967	1967	1967	1967	0
640	20240219	090200	13667369	1967	1980	1980	1967	35
641	20240219	090100	13598134	1967	1980	1980	1967	32
642	20240219	090000	13534800	1968	1980	1980	1968	6710