KissMeData/322780/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210000	134067599	1980	1980	1980	1980	4261
3	20240213	205900	134067599	1980	1980	1980	1980	0
4	20240213	205800	134067599	1980	1980	1980	1980	0
5	20240213	205700	134067599	1980	1980	1980	1980	0
6	20240213	205600	134067599	1980	1980	1980	1980	0
7	20240213	205500	134067599	1980	1980	1980	1980	0
8	20240213	205400	134067599	1980	1980	1980	1980	0
9	20240213	205300	134067599	1980	1980	1980	1980	0
10	20240213	205200	134067599	1980	1980	1980	1980	0
11	20240213	205100	134067599	1980	1980	1980	1980	0
12	20240213	205000	134067599	1980	1980	1980	1980	0
13	20240213	204900	134067599	1980	1980	1980	1980	0
14	20240213	204800	134067599	1980	1980	1980	1980	0
15	20240213	204700	134067599	1980	1980	1980	1980	0
16	20240213	204600	134067599	1980	1980	1980	1980	0
17	20240213	204500	134067599	1980	1980	1980	1980	0
18	20240213	204400	134067599	1980	1980	1980	1980	0
19	20240213	204300	134067599	1980	1980	1980	1980	0
20	20240213	204200	134067599	1980	1980	1980	1980	0
21	20240213	204100	134067599	1980	1980	1980	1980	0
22	20240213	204000	134067599	1980	1980	1980	1980	0
23	20240213	203900	134067599	1980	1980	1980	1980	0
24	20240213	203800	134067599	1980	1980	1980	1980	0
25	20240213	203700	134067599	1980	1980	1980	1980	0
26	20240213	203600	134067599	1980	1980	1980	1980	0
27	20240213	203500	134067599	1980	1980	1980	1980	0
28	20240213	203400	134067599	1980	1980	1980	1980	0
29	20240213	203300	134067599	1980	1980	1980	1980	0
30	20240213	203200	134067599	1980	1980	1980	1980	0
31	20240213	203100	134067599	1980	1980	1980	1980	0
32	20240213	203000	134067599	1980	1980	1980	1980	4261
33	20240213	202900	134067599	1980	1980	1980	1980	0
34	20240213	202800	134067599	1980	1980	1980	1980	0
35	20240213	202700	134067599	1980	1980	1980	1980	0
36	20240213	202600	134067599	1980	1980	1980	1980	0
37	20240213	202500	134067599	1980	1980	1980	1980	0
38	20240213	202400	134067599	1980	1980	1980	1980	0
39	20240213	202300	134067599	1980	1980	1980	1980	0
40	20240213	202200	134067599	1980	1980	1980	1980	0
41	20240213	202100	134067599	1980	1980	1980	1980	0
42	20240213	202000	134067599	1980	1980	1980	1980	0
43	20240213	201900	134067599	1980	1980	1980	1980	0
44	20240213	201800	134067599	1980	1980	1980	1980	0
45	20240213	201700	134067599	1980	1980	1980	1980	0
46	20240213	201600	134067599	1980	1980	1980	1980	0
47	20240213	201500	134067599	1980	1980	1980	1980	0
48	20240213	201400	134067599	1980	1980	1980	1980	0
49	20240213	201300	134067599	1980	1980	1980	1980	0
50	20240213	201200	134067599	1980	1980	1980	1980	0
51	20240213	201100	134067599	1980	1980	1980	1980	0
52	20240213	201000	134067599	1980	1980	1980	1980	0
53	20240213	200900	134067599	1980	1980	1980	1980	0
54	20240213	200800	134067599	1980	1980	1980	1980	0
55	20240213	200700	134067599	1980	1980	1980	1980	0
56	20240213	200600	134067599	1980	1980	1980	1980	0
57	20240213	200500	134067599	1980	1980	1980	1980	0
58	20240213	200400	134067599	1980	1980	1980	1980	0
59	20240213	200300	134067599	1980	1980	1980	1980	0
60	20240213	200200	134067599	1980	1980	1980	1980	0
61	20240213	200100	134067599	1980	1980	1980	1980	0
62	20240213	200000	134067599	1980	1980	1980	1980	4261
63	20240213	195900	134067599	1980	1980	1980	1980	0
64	20240213	195800	134067599	1980	1980	1980	1980	0
65	20240213	195700	134067599	1980	1980	1980	1980	0
66	20240213	195600	134067599	1980	1980	1980	1980	0
67	20240213	195500	134067599	1980	1980	1980	1980	0
68	20240213	195400	134067599	1980	1980	1980	1980	0
69	20240213	195300	134067599	1980	1980	1980	1980	0
70	20240213	195200	134067599	1980	1980	1980	1980	0
71	20240213	195100	134067599	1980	1980	1980	1980	0
72	20240213	195000	134067599	1980	1980	1980	1980	0
73	20240213	194900	134067599	1980	1980	1980	1980	0
74	20240213	194800	134067599	1980	1980	1980	1980	0
75	20240213	194700	134067599	1980	1980	1980	1980	0
76	20240213	194600	134067599	1980	1980	1980	1980	0
77	20240213	194500	134067599	1980	1980	1980	1980	0
78	20240213	194400	134067599	1980	1980	1980	1980	0
79	20240213	194300	134067599	1980	1980	1980	1980	0
80	20240213	194200	134067599	1980	1980	1980	1980	0
81	20240213	194100	134067599	1980	1980	1980	1980	0
82	20240213	194000	134067599	1980	1980	1980	1980	0
83	20240213	193900	134067599	1980	1980	1980	1980	0
84	20240213	193800	134067599	1980	1980	1980	1980	0
85	20240213	193700	134067599	1980	1980	1980	1980	0
86	20240213	193600	134067599	1980	1980	1980	1980	0
87	20240213	193500	134067599	1980	1980	1980	1980	0
88	20240213	193400	134067599	1980	1980	1980	1980	0
89	20240213	193300	134067599	1980	1980	1980	1980	0
90	20240213	193200	134067599	1980	1980	1980	1980	0
91	20240213	193100	134067599	1980	1980	1980	1980	0
92	20240213	193000	134067599	1980	1980	1980	1980	4261
93	20240213	192900	134067599	1980	1980	1980	1980	0
94	20240213	192800	134067599	1980	1980	1980	1980	0
95	20240213	192700	134067599	1980	1980	1980	1980	0
96	20240213	192600	134067599	1980	1980	1980	1980	0
97	20240213	192500	134067599	1980	1980	1980	1980	0
98	20240213	192400	134067599	1980	1980	1980	1980	0
99	20240213	192300	134067599	1980	1980	1980	1980	0
100	20240213	192200	134067599	1980	1980	1980	1980	0
101	20240213	192100	134067599	1980	1980	1980	1980	0
102	20240213	192000	134067599	1980	1980	1980	1980	0
103	20240213	191900	134067599	1980	1980	1980	1980	0
104	20240213	191800	134067599	1980	1980	1980	1980	0
105	20240213	191700	134067599	1980	1980	1980	1980	0
106	20240213	191600	134067599	1980	1980	1980	1980	0
107	20240213	191500	134067599	1980	1980	1980	1980	0
108	20240213	191400	134067599	1980	1980	1980	1980	0
109	20240213	191300	134067599	1980	1980	1980	1980	0
110	20240213	191200	134067599	1980	1980	1980	1980	0
111	20240213	191100	134067599	1980	1980	1980	1980	0
112	20240213	191000	134067599	1980	1980	1980	1980	0
113	20240213	190900	134067599	1980	1980	1980	1980	0
114	20240213	190800	134067599	1980	1980	1980	1980	0
115	20240213	190700	134067599	1980	1980	1980	1980	0
116	20240213	190600	134067599	1980	1980	1980	1980	0
117	20240213	190500	134067599	1980	1980	1980	1980	0
118	20240213	190400	134067599	1980	1980	1980	1980	0
119	20240213	190300	134067599	1980	1980	1980	1980	0
120	20240213	190200	134067599	1980	1980	1980	1980	0
121	20240213	190100	134067599	1980	1980	1980	1980	0
122	20240213	190000	134067599	1980	1980	1980	1980	4261
123	20240213	185900	134067599	1980	1980	1980	1980	0
124	20240213	185800	134067599	1980	1980	1980	1980	0
125	20240213	185700	134067599	1980	1980	1980	1980	0
126	20240213	185600	134067599	1980	1980	1980	1980	0
127	20240213	185500	134067599	1980	1980	1980	1980	0
128	20240213	185400	134067599	1980	1980	1980	1980	0
129	20240213	185300	134067599	1980	1980	1980	1980	0
130	20240213	185200	134067599	1980	1980	1980	1980	0
131	20240213	185100	134067599	1980	1980	1980	1980	0
132	20240213	185000	134067599	1980	1980	1980	1980	0
133	20240213	184900	134067599	1980	1980	1980	1980	0
134	20240213	184800	134067599	1980	1980	1980	1980	0
135	20240213	184700	134067599	1980	1980	1980	1980	0
136	20240213	184600	134067599	1980	1980	1980	1980	0
137	20240213	184500	134067599	1980	1980	1980	1980	0
138	20240213	184400	134067599	1980	1980	1980	1980	0
139	20240213	184300	134067599	1980	1980	1980	1980	0
140	20240213	184200	134067599	1980	1980	1980	1980	0
141	20240213	184100	134067599	1980	1980	1980	1980	0
142	20240213	184000	134067599	1980	1980	1980	1980	0
143	20240213	183900	134067599	1980	1980	1980	1980	0
144	20240213	183800	134067599	1980	1980	1980	1980	0
145	20240213	183700	134067599	1980	1980	1980	1980	0
146	20240213	183600	134067599	1980	1980	1980	1980	0
147	20240213	183500	134067599	1980	1980	1980	1980	0
148	20240213	183400	134067599	1980	1980	1980	1980	0
149	20240213	183300	134067599	1980	1980	1980	1980	0
150	20240213	183200	134067599	1980	1980	1980	1980	0
151	20240213	183100	134067599	1980	1980	1980	1980	0
152	20240213	183000	134067599	1980	1980	1980	1980	4261
153	20240213	182900	134067599	1980	1980	1980	1980	0
154	20240213	182800	134067599	1980	1980	1980	1980	0
155	20240213	182700	134067599	1980	1980	1980	1980	0
156	20240213	182600	134067599	1980	1980	1980	1980	0
157	20240213	182500	134067599	1980	1980	1980	1980	0
158	20240213	182400	134067599	1980	1980	1980	1980	0
159	20240213	182300	134067599	1980	1980	1980	1980	0
160	20240213	182200	134067599	1980	1980	1980	1980	0
161	20240213	182100	134067599	1980	1980	1980	1980	0
162	20240213	182000	134067599	1980	1980	1980	1980	0
163	20240213	181900	134067599	1980	1980	1980	1980	0
164	20240213	181800	134067599	1980	1980	1980	1980	0
165	20240213	181700	134067599	1980	1980	1980	1980	0
166	20240213	181600	134067599	1980	1980	1980	1980	0
167	20240213	181500	134067599	1980	1980	1980	1980	0
168	20240213	181400	134067599	1980	1980	1980	1980	0
169	20240213	181300	134067599	1980	1980	1980	1980	0
170	20240213	181200	134067599	1980	1980	1980	1980	0
171	20240213	181100	134067599	1980	1980	1980	1980	0
172	20240213	181000	134067599	1980	1980	1980	1980	0
173	20240213	180900	134067599	1980	1980	1980	1980	0
174	20240213	180800	134067599	1980	1980	1980	1980	0
175	20240213	180700	134067599	1980	1980	1980	1980	0
176	20240213	180600	134067599	1980	1980	1980	1980	0
177	20240213	180500	134067599	1980	1980	1980	1980	0
178	20240213	180400	134067599	1980	1980	1980	1980	0
179	20240213	180300	134067599	1980	1980	1980	1980	0
180	20240213	180200	134067599	1980	1980	1980	1980	0
181	20240213	180100	134067599	1980	1980	1980	1980	0
182	20240213	180000	134067599	1980	1980	1980	1980	4261
183	20240213	175900	134067599	1980	1980	1980	1980	0
184	20240213	175800	134067599	1980	1980	1980	1980	0
185	20240213	175700	134067599	1980	1980	1980	1980	0
186	20240213	175600	134067599	1980	1980	1980	1980	0
187	20240213	175500	134067599	1980	1980	1980	1980	0
188	20240213	175400	134067599	1980	1980	1980	1980	0
189	20240213	175300	134067599	1980	1980	1980	1980	0
190	20240213	175200	134067599	1980	1980	1980	1980	0
191	20240213	175100	134067599	1980	1980	1980	1980	0
192	20240213	175000	134067599	1980	1980	1980	1980	0
193	20240213	174900	134067599	1980	1980	1980	1980	0
194	20240213	174800	134067599	1980	1980	1980	1980	0
195	20240213	174700	134067599	1980	1980	1980	1980	0
196	20240213	174600	134067599	1980	1980	1980	1980	0
197	20240213	174500	134067599	1980	1980	1980	1980	0
198	20240213	174400	134067599	1980	1980	1980	1980	0
199	20240213	174300	134067599	1980	1980	1980	1980	0
200	20240213	174200	134067599	1980	1980	1980	1980	0
201	20240213	174100	134067599	1980	1980	1980	1980	0
202	20240213	174000	134067599	1980	1980	1980	1980	0
203	20240213	173900	134067599	1980	1980	1980	1980	0
204	20240213	173800	134067599	1980	1980	1980	1980	0
205	20240213	173700	134067599	1980	1980	1980	1980	0
206	20240213	173600	134067599	1980	1980	1980	1980	0
207	20240213	173500	134067599	1980	1980	1980	1980	0
208	20240213	173400	134067599	1980	1980	1980	1980	0
209	20240213	173300	134067599	1980	1980	1980	1980	0
210	20240213	173200	134067599	1980	1980	1980	1980	0
211	20240213	173100	134067599	1980	1980	1980	1980	0
212	20240213	173000	134067599	1980	1980	1980	1980	4261
213	20240213	172900	134067599	1980	1980	1980	1980	0
214	20240213	172800	134067599	1980	1980	1980	1980	0
215	20240213	172700	134067599	1980	1980	1980	1980	0
216	20240213	172600	134067599	1980	1980	1980	1980	0
217	20240213	172500	134067599	1980	1980	1980	1980	0
218	20240213	172400	134067599	1980	1980	1980	1980	0
219	20240213	172300	134067599	1980	1980	1980	1980	0
220	20240213	172200	134067599	1980	1980	1980	1980	0
221	20240213	172100	134067599	1980	1980	1980	1980	0
222	20240213	172000	134067599	1980	1980	1980	1980	0
223	20240213	171900	134067599	1980	1980	1980	1980	0
224	20240213	171800	134067599	1980	1980	1980	1980	0
225	20240213	171700	134067599	1980	1980	1980	1980	0
226	20240213	171600	134067599	1980	1980	1980	1980	0
227	20240213	171500	134067599	1980	1980	1980	1980	0
228	20240213	171400	134067599	1980	1980	1980	1980	0
229	20240213	171300	134067599	1980	1980	1980	1980	0
230	20240213	171200	134067599	1980	1980	1980	1980	0
231	20240213	171100	134067599	1980	1980	1980	1980	0
232	20240213	171000	134067599	1980	1980	1980	1980	0
233	20240213	170900	134067599	1980	1980	1980	1980	0
234	20240213	170800	134067599	1980	1980	1980	1980	0
235	20240213	170700	134067599	1980	1980	1980	1980	0
236	20240213	170600	134067599	1980	1980	1980	1980	0
237	20240213	170500	134067599	1980	1980	1980	1980	0
238	20240213	170400	134067599	1980	1980	1980	1980	0
239	20240213	170300	134067599	1980	1980	1980	1980	0
240	20240213	170200	134067599	1980	1980	1980	1980	0
241	20240213	170100	134067599	1980	1980	1980	1980	0
242	20240213	170000	134067599	1980	1980	1980	1980	4261
243	20240213	165900	134067599	1980	1980	1980	1980	0
244	20240213	165800	134067599	1980	1980	1980	1980	0
245	20240213	165700	134067599	1980	1980	1980	1980	0
246	20240213	165600	134067599	1980	1980	1980	1980	0
247	20240213	165500	134067599	1980	1980	1980	1980	0
248	20240213	165400	134067599	1980	1980	1980	1980	0
249	20240213	165300	134067599	1980	1980	1980	1980	0
250	20240213	165200	134067599	1980	1980	1980	1980	0
251	20240213	165100	134067599	1980	1980	1980	1980	0
252	20240213	165000	134067599	1980	1980	1980	1980	0
253	20240213	164900	134067599	1980	1980	1980	1980	0
254	20240213	164800	134067599	1980	1980	1980	1980	0
255	20240213	164700	134067599	1980	1980	1980	1980	0
256	20240213	164600	134067599	1980	1980	1980	1980	0
257	20240213	164500	134067599	1980	1980	1980	1980	0
258	20240213	164400	134067599	1980	1980	1980	1980	0
259	20240213	164300	134067599	1980	1980	1980	1980	0
260	20240213	164200	134067599	1980	1980	1980	1980	0
261	20240213	164100	134067599	1980	1980	1980	1980	0
262	20240213	164000	134067599	1980	1980	1980	1980	0
263	20240213	163900	134067599	1980	1980	1980	1980	0
264	20240213	163800	134067599	1980	1980	1980	1980	0
265	20240213	163700	134067599	1980	1980	1980	1980	0
266	20240213	163600	134067599	1980	1980	1980	1980	0
267	20240213	163500	134067599	1980	1980	1980	1980	0
268	20240213	163400	134067599	1980	1980	1980	1980	0
269	20240213	163300	134067599	1980	1980	1980	1980	0
270	20240213	163200	134067599	1980	1980	1980	1980	0
271	20240213	163100	134067599	1980	1980	1980	1980	0
272	20240213	163000	134067599	1980	1980	1980	1980	4261
273	20240213	162900	134067599	1980	1980	1980	1980	0
274	20240213	162800	134067599	1980	1980	1980	1980	0
275	20240213	162700	134067599	1980	1980	1980	1980	0
276	20240213	162600	134067599	1980	1980	1980	1980	0
277	20240213	162500	134067599	1980	1980	1980	1980	0
278	20240213	162400	134067599	1980	1980	1980	1980	0
279	20240213	162300	134067599	1980	1980	1980	1980	0
280	20240213	162200	134067599	1980	1980	1980	1980	0
281	20240213	162100	134067599	1980	1980	1980	1980	0
282	20240213	162000	134067599	1980	1980	1980	1980	0
283	20240213	161900	134067599	1980	1980	1980	1980	0
284	20240213	161800	134067599	1980	1980	1980	1980	0
285	20240213	161700	134067599	1980	1980	1980	1980	0
286	20240213	161600	134067599	1980	1980	1980	1980	0
287	20240213	161500	134067599	1980	1980	1980	1980	0
288	20240213	161400	134067599	1980	1980	1980	1980	0
289	20240213	161300	134067599	1980	1980	1980	1980	0
290	20240213	161200	134067599	1980	1980	1980	1980	0
291	20240213	161100	134067599	1980	1980	1980	1980	0
292	20240213	161000	134067599	1980	1980	1980	1980	0
293	20240213	160900	134067599	1980	1980	1980	1980	0
294	20240213	160800	134067599	1980	1980	1980	1980	0
295	20240213	160700	134067599	1980	1980	1980	1980	0
296	20240213	160600	134067599	1980	1980	1980	1980	0
297	20240213	160500	134067599	1980	1980	1980	1980	0
298	20240213	160400	134067599	1980	1980	1980	1980	0
299	20240213	160300	134067599	1980	1980	1980	1980	0
300	20240213	160200	134067599	1980	1980	1980	1980	0
301	20240213	160100	134067599	1980	1980	1980	1980	0
302	20240213	160000	134067599	1980	1980	1980	1980	4261
303	20240213	155900	134067599	1980	1980	1980	1980	0
304	20240213	155800	134067599	1980	1980	1980	1980	0
305	20240213	155700	134067599	1980	1980	1980	1980	0
306	20240213	155600	134067599	1980	1980	1980	1980	0
307	20240213	155500	134067599	1980	1980	1980	1980	0
308	20240213	155400	134067599	1980	1980	1980	1980	0
309	20240213	155300	134067599	1980	1980	1980	1980	0
310	20240213	155200	134067599	1980	1980	1980	1980	0
311	20240213	155100	134067599	1980	1980	1980	1980	0
312	20240213	155000	134067599	1980	1980	1980	1980	0
313	20240213	154900	134067599	1980	1980	1980	1980	0
314	20240213	154800	134067599	1980	1980	1980	1980	0
315	20240213	154700	134067599	1980	1980	1980	1980	0
316	20240213	154600	134067599	1980	1980	1980	1980	0
317	20240213	154500	134067599	1980	1980	1980	1980	0
318	20240213	154400	134067599	1980	1980	1980	1980	0
319	20240213	154300	134067599	1980	1980	1980	1980	0
320	20240213	154200	134067599	1980	1980	1980	1980	0
321	20240213	154100	134067599	1980	1980	1980	1980	0
322	20240213	154000	134067599	1980	1980	1980	1980	0
323	20240213	153900	134067599	1980	1980	1980	1980	0
324	20240213	153800	134067599	1980	1980	1980	1980	0
325	20240213	153700	134067599	1980	1980	1980	1980	0
326	20240213	153600	134067599	1980	1980	1980	1980	0
327	20240213	153500	134067599	1980	1980	1980	1980	0
328	20240213	153400	134067599	1980	1980	1980	1980	0
329	20240213	153300	134067599	1980	1980	1980	1980	0
330	20240213	153200	134067599	1980	1980	1980	1980	0
331	20240213	153100	134067599	1980	1980	1980	1980	0
332	20240213	153000	134067599	1980	1980	1980	1980	8522
333	20240213	152900	125630819	1981	1981	1981	1981	0
334	20240213	152800	125630819	1981	1981	1981	1981	0
335	20240213	152700	125630819	1981	1981	1981	1981	0
336	20240213	152600	125630819	1981	1981	1981	1981	0
337	20240213	152500	125630819	1981	1981	1981	1981	0
338	20240213	152400	125630819	1981	1981	1981	1981	0
339	20240213	152300	125630819	1981	1981	1981	1981	0
340	20240213	152200	125630819	1981	1981	1981	1981	0
341	20240213	152100	125630819	1981	1981	1981	1981	0
342	20240213	152000	125630819	1981	1981	1981	1981	0
343	20240213	151900	125630819	1981	1982	1982	1981	287
344	20240213	151800	125062226	1982	1982	1982	1982	444
345	20240213	151700	124182218	1982	1982	1982	1982	3
346	20240213	151600	124176272	1982	1982	1982	1982	4
347	20240213	151500	124168344	1982	1982	1982	1982	5
348	20240213	151400	124158434	1982	1982	1987	1982	8
349	20240213	151300	124142568	1987	1987	1987	1982	273
350	20240213	151200	123600127	1987	1983	1987	1983	5198
351	20240213	151100	113278439	1983	1983	1983	1983	20
352	20240213	151000	113238779	1983	1983	1983	1983	310
353	20240213	150900	112624049	1983	1982	1983	1982	19
354	20240213	150800	112586389	1982	1982	1985	1982	37
355	20240213	150700	112512993	1982	1982	1982	1982	4
356	20240213	150600	112505065	1982	1982	1982	1982	3
357	20240213	150500	112499119	1982	1982	1982	1982	3
358	20240213	150400	112493173	1982	1982	1982	1982	0
359	20240213	150300	112493173	1982	1981	1982	1981	161
360	20240213	150200	112174087	1982	1983	1983	1982	285
361	20240213	150100	111609209	1983	1984	1984	1983	398
362	20240213	150000	110819593	1984	1984	1984	1984	0
363	20240213	145900	110819593	1984	1984	1984	1984	6
364	20240213	145800	110807689	1984	1984	1984	1984	1
365	20240213	145700	110805705	1984	1984	1984	1984	1
366	20240213	145600	110803721	1986	1984	1986	1984	12
367	20240213	145500	110779905	1984	1984	1984	1984	10
368	20240213	145400	110760065	1984	1984	1984	1984	15
369	20240213	145300	110730305	1984	1984	1984	1984	77
370	20240213	145200	110577537	1987	1987	1987	1987	0
371	20240213	145100	110577537	1987	1987	1987	1987	0
372	20240213	145000	110577537	1987	1987	1987	1987	0
373	20240213	144900	110577537	1987	1986	1987	1986	522
374	20240213	144800	109540504	1986	1986	1986	1986	60
375	20240213	144700	109421344	1986	1986	1986	1986	15
376	20240213	144600	109391554	1986	1986	1986	1986	0
377	20240213	144500	109391554	1986	1986	1986	1986	0
378	20240213	144400	109391554	1986	1986	1986	1986	5
379	20240213	144300	109381624	1987	1987	1987	1987	0
380	20240213	144200	109381624	1987	1987	1987	1987	0
381	20240213	144100	109381624	1987	1987	1987	1987	0
382	20240213	144000	109381624	1987	1987	1987	1987	0
383	20240213	143900	109381624	1987	1987	1987	1987	0
384	20240213	143800	109381624	1987	1987	1987	1987	0
385	20240213	143700	109381624	1987	1984	1987	1984	4015
386	20240213	143600	101404938	1982	1982	1982	1982	16
387	20240213	143500	101373226	1982	1983	1983	1982	116
388	20240213	143400	101143312	1982	1982	1982	1982	0
389	20240213	143300	101143312	1982	1982	1982	1982	7
390	20240213	143200	101129438	1983	1983	1983	1983	7
391	20240213	143100	101115557	1983	1983	1983	1983	25
392	20240213	143000	101065982	1983	1983	1983	1983	68
393	20240213	142900	100931138	1982	1982	1982	1982	2
394	20240213	142800	100927174	1982	1982	1982	1982	16
395	20240213	142700	100895462	1982	1982	1982	1982	16
396	20240213	142600	100863750	1983	1982	1983	1982	25
397	20240213	142500	100814191	1982	1982	1982	1982	325
398	20240213	142400	100170041	1983	1982	1983	1982	139
399	20240213	142300	99894520	1983	1983	1983	1983	9
400	20240213	142200	99876673	1983	1983	1983	1983	10
401	20240213	142100	99856843	1984	1983	1984	1983	1354
402	20240213	142000	97170567	1983	1983	1983	1983	16
403	20240213	141900	97138839	1983	1983	1983	1983	207
404	20240213	141800	96728358	1984	1983	1984	1983	510
405	20240213	141700	95716528	1983	1984	1984	1983	1005
406	20240213	141600	93722613	1983	1983	1983	1983	0
407	20240213	141500	93722613	1983	1983	1983	1983	1
408	20240213	141400	93720630	1983	1983	1983	1983	14
409	20240213	141300	93692868	1983	1983	1983	1983	0
410	20240213	141200	93692868	1983	1983	1983	1983	0
411	20240213	141100	93692868	1983	1983	1983	1983	16
412	20240213	141000	93661140	1983	1983	1983	1983	16
413	20240213	140900	93629412	1983	1983	1983	1983	16
414	20240213	140800	93597684	1984	1984	1984	1983	1705
415	20240213	140700	90214969	1983	1983	1983	1983	0
416	20240213	140600	90214969	1983	1983	1983	1983	0
417	20240213	140500	90214969	1983	1983	1983	1983	6
418	20240213	140400	90203071	1983	1983	1983	1983	6
419	20240213	140300	90191173	1983	1983	1983	1983	6
420	20240213	140200	90179275	1983	1984	1984	1983	505
421	20240213	140100	89177360	1983	1983	1983	1983	6
422	20240213	140000	89165462	1984	1983	1984	1983	106
423	20240213	135900	88955164	1984	1984	1984	1984	233
424	20240213	135800	88492892	1984	1987	1987	1984	2171
425	20240213	135700	84182718	1987	1987	1987	1987	0
426	20240213	135600	84182718	1987	1987	1987	1987	0
427	20240213	135500	84182718	1987	1988	1988	1987	160
428	20240213	135400	83864698	1988	1988	1988	1988	0
429	20240213	135300	83864698	1988	1988	1988	1988	0
430	20240213	135200	83864698	1988	1988	1988	1988	0
431	20240213	135100	83864698	1988	1988	1988	1988	0
432	20240213	135000	83864698	1988	1988	1988	1988	350
433	20240213	134900	83168898	1988	1988	1988	1988	150
434	20240213	134800	82870698	1988	1988	1988	1988	465
435	20240213	134700	81946278	1988	1988	1988	1988	0
436	20240213	134600	81946278	1988	1988	1988	1988	0
437	20240213	134500	81946278	1988	1992	1992	1988	298
438	20240213	134400	81353056	1994	1994	1994	1994	0
439	20240213	134300	81353056	1994	1990	1994	1990	1151
440	20240213	134200	79058442	1990	1991	1991	1990	421
441	20240213	134100	78220628	1991	1991	1991	1991	0
442	20240213	134000	78220628	1991	1991	1991	1991	40
443	20240213	133900	78140988	1991	1990	1991	1990	334
444	20240213	133800	77475995	1990	1990	1990	1990	0
445	20240213	133700	77475995	1990	1990	1990	1990	0
446	20240213	133600	77475995	1990	1990	1990	1990	5
447	20240213	133500	77466045	1991	1991	1991	1991	0
448	20240213	133400	77466045	1991	1991	1991	1991	0
449	20240213	133300	77466045	1991	1991	1991	1991	0
450	20240213	133200	77466045	1991	1991	1991	1991	0
451	20240213	133100	77466045	1991	1991	1991	1991	1
452	20240213	133000	77464054	1986	1986	1986	1986	0
453	20240213	132900	77464054	1986	1986	1986	1986	0
454	20240213	132800	77464054	1986	1986	1986	1986	0
455	20240213	132700	77464054	1986	1986	1986	1986	0
456	20240213	132600	77464054	1986	1986	1986	1986	0
457	20240213	132500	77464054	1986	1988	1988	1986	833
458	20240213	132400	75809622	1988	1988	1988	1988	335
459	20240213	132300	75143642	1988	1988	1988	1988	205
460	20240213	132200	74736102	1989	1989	1989	1989	5
461	20240213	132100	74726157	1989	1989	1989	1989	0
462	20240213	132000	74726157	1989	1989	1989	1989	50
463	20240213	131900	74626707	1989	1989	1989	1989	0
464	20240213	131800	74626707	1989	1989	1989	1989	5
465	20240213	131700	74616762	1989	1989	1989	1989	5
466	20240213	131600	74606817	1989	1989	1989	1989	25
467	20240213	131500	74557092	1989	1989	1989	1989	205
468	20240213	131400	74149347	1989	1989	1989	1989	5
469	20240213	131300	74139402	1990	1990	1990	1989	11
470	20240213	131200	74117517	1990	1989	1990	1989	507
471	20240213	131100	73109092	1989	1989	1989	1989	205
472	20240213	131000	72701347	1992	1992	1992	1992	30
473	20240213	130900	72641587	1990	1990	1990	1990	415
474	20240213	130800	71815737	1992	1992	1992	1992	215
475	20240213	130700	71387457	1992	1992	1992	1992	132
476	20240213	130600	71124513	1993	1993	1993	1992	30
477	20240213	130500	71064728	1993	1991	1993	1991	754
478	20240213	130400	69562976	1991	1990	1991	1990	6
479	20240213	130300	69551035	1991	1990	1991	1990	6
480	20240213	130200	69539094	1991	1990	1991	1990	6
481	20240213	130100	69527153	1990	1990	1990	1990	182
482	20240213	130000	69164973	1990	1990	1990	1990	0
483	20240213	125900	69164973	1990	1990	1990	1990	0
484	20240213	125800	69164973	1990	1990	1990	1990	0
485	20240213	125700	69164973	1990	1990	1990	1990	0
486	20240213	125600	69164973	1990	1988	1990	1988	6
487	20240213	125500	69153043	1988	1988	1988	1988	80
488	20240213	125400	68994003	1990	1988	1990	1988	7
489	20240213	125300	68980083	1990	1989	1990	1989	233
490	20240213	125200	68516635	1990	1990	1990	1990	0
491	20240213	125100	68516635	1990	1990	1990	1990	1
492	20240213	125000	68514645	1988	1988	1988	1988	16
493	20240213	124900	68482837	1990	1990	1990	1990	0
494	20240213	124800	68482837	1990	1990	1990	1990	0
495	20240213	124700	68482837	1990	1990	1990	1990	0
496	20240213	124600	68482837	1990	1990	1990	1990	0
497	20240213	124500	68482837	1990	1990	1990	1990	0
498	20240213	124400	68482837	1990	1990	1990	1990	0
499	20240213	124300	68482837	1990	1990	1990	1990	0
500	20240213	124200	68482837	1990	1988	1990	1988	101
501	20240213	124100	68282047	1990	1990	1990	1990	100
502	20240213	124000	68083047	1990	1990	1990	1990	0
503	20240213	123900	68083047	1990	1989	1990	1988	154
504	20240213	123800	67776750	1989	1989	1989	1988	354
505	20240213	123700	67072994	1989	1986	1989	1986	327
506	20240213	123600	66423099	1988	1988	1988	1988	0
507	20240213	123500	66423099	1988	1988	1988	1988	0
508	20240213	123400	66423099	1988	1988	1988	1988	1
509	20240213	123300	66421111	1986	1986	1986	1986	0
510	20240213	123200	66421111	1986	1988	1988	1986	262
511	20240213	123100	65900687	1988	1988	1988	1988	0
512	20240213	123000	65900687	1988	1988	1988	1988	0
513	20240213	122900	65900687	1988	1988	1988	1988	1
514	20240213	122800	65898699	1986	1986	1986	1986	0
515	20240213	122700	65898699	1986	1986	1986	1986	16
516	20240213	122600	65866923	1986	1986	1986	1986	0
517	20240213	122500	65866923	1986	1986	1986	1986	0
518	20240213	122400	65866923	1986	1986	1986	1986	0
519	20240213	122300	65866923	1986	1986	1986	1986	0
520	20240213	122200	65866923	1986	1986	1986	1986	0
521	20240213	122100	65866923	1986	1986	1986	1986	0
522	20240213	122000	65866923	1986	1986	1986	1986	17
523	20240213	121900	65833161	1986	1986	1986	1986	17
524	20240213	121800	65799399	1986	1985	1986	1985	1785
525	20240213	121700	62254681	1981	1981	1981	1981	0
526	20240213	121600	62254681	1981	1981	1981	1981	0
527	20240213	121500	62254681	1981	1981	1981	1981	0
528	20240213	121400	62254681	1981	1981	1981	1981	6
529	20240213	121300	62242795	1980	1980	1980	1980	0
530	20240213	121200	62242795	1980	1980	1980	1980	0
531	20240213	121100	62242795	1980	1980	1980	1980	0
532	20240213	121000	62242795	1980	1980	1980	1980	0
533	20240213	120900	62242795	1980	1980	1980	1980	400
534	20240213	120800	61450795	1976	1976	1976	1976	0
535	20240213	120700	61450795	1976	1976	1976	1976	0
536	20240213	120600	61450795	1976	1976	1976	1976	0
537	20240213	120500	61450795	1976	1976	1976	1976	0
538	20240213	120400	61450795	1976	1976	1976	1976	0
539	20240213	120300	61450795	1976	1976	1976	1976	0
540	20240213	120200	61450795	1976	1976	1976	1976	0
541	20240213	120100	61450795	1976	1976	1976	1976	7
542	20240213	120000	61436963	1986	1986	1986	1986	503
543	20240213	115900	60438005	1986	1986	1986	1986	0
544	20240213	115800	60438005	1986	1986	1986	1986	0
545	20240213	115700	60438005	1986	1986	1986	1986	0
546	20240213	115600	60438005	1986	1986	1986	1986	0
547	20240213	115500	60438005	1986	1986	1986	1986	0
548	20240213	115400	60438005	1986	1986	1986	1986	300
549	20240213	115300	59842205	1986	1986	1986	1986	1
550	20240213	115200	59840219	1985	1985	1985	1985	0
551	20240213	115100	59840219	1985	1985	1985	1985	0
552	20240213	115000	59840219	1985	1985	1985	1985	500
553	20240213	114900	58847719	1985	1985	1985	1985	0
554	20240213	114800	58847719	1985	1985	1985	1985	0
555	20240213	114700	58847719	1985	1985	1985	1985	0
556	20240213	114600	58847719	1985	1985	1985	1985	0
557	20240213	114500	58847719	1985	1985	1985	1985	0
558	20240213	114400	58847719	1985	1985	1985	1985	0
559	20240213	114300	58847719	1985	1985	1985	1985	1007
560	20240213	114200	56848824	1985	1985	1985	1985	0
561	20240213	114100	56848824	1985	1985	1985	1985	102
562	20240213	114000	56646354	1985	1985	1985	1985	0
563	20240213	113900	56646354	1985	1985	1985	1985	0
564	20240213	113800	56646354	1985	1985	1985	1985	0
565	20240213	113700	56646354	1985	1985	1985	1985	0
566	20240213	113600	56646354	1985	1985	1985	1985	0
567	20240213	113500	56646354	1985	1985	1985	1985	0
568	20240213	113400	56646354	1985	1985	1985	1985	0
569	20240213	113300	56646354	1985	1985	1985	1985	1
570	20240213	113200	56644369	1984	1984	1984	1984	0
571	20240213	113100	56644369	1984	1984	1984	1984	50
572	20240213	113000	56545169	1985	1985	1985	1985	0
573	20240213	112900	56545169	1985	1985	1985	1985	0
574	20240213	112800	56545169	1985	1985	1985	1985	0
575	20240213	112700	56545169	1985	1985	1985	1985	1
576	20240213	112600	56543184	1985	1985	1985	1985	0
577	20240213	112500	56543184	1985	1985	1985	1985	0
578	20240213	112400	56543184	1985	1985	1985	1985	0
579	20240213	112300	56543184	1985	1985	1985	1985	0
580	20240213	112200	56543184	1985	1985	1985	1985	0
581	20240213	112100	56543184	1985	1985	1985	1985	0
582	20240213	112000	56543184	1985	1985	1985	1985	1
583	20240213	111900	56541199	1979	1979	1979	1979	0
584	20240213	111800	56541199	1979	1979	1979	1979	0
585	20240213	111700	56541199	1979	1979	1979	1979	0
586	20240213	111600	56541199	1979	1979	1979	1979	150
587	20240213	111500	56244349	1985	1985	1985	1985	0
588	20240213	111400	56244349	1985	1985	1985	1985	0
589	20240213	111300	56244349	1985	1985	1985	1985	0
590	20240213	111200	56244349	1985	1985	1985	1985	0
591	20240213	111100	56244349	1985	1985	1985	1985	0
592	20240213	111000	56244349	1985	1985	1985	1985	0
593	20240213	110900	56244349	1985	1985	1985	1985	0
594	20240213	110800	56244349	1985	1985	1985	1985	1
595	20240213	110700	56242364	1977	1977	1977	1977	0
596	20240213	110600	56242364	1977	1977	1977	1977	0
597	20240213	110500	56242364	1977	1985	1985	1977	435
598	20240213	110400	55382361	1977	1977	1977	1977	0
599	20240213	110300	55382361	1977	1978	1978	1977	500
600	20240213	110200	54393626	1978	1980	1980	1978	500
601	20240213	110100	53404410	1985	1985	1985	1985	0
602	20240213	110000	53404410	1985	1985	1985	1980	702
603	20240213	105900	52014440	1980	1980	1980	1980	0
604	20240213	105800	52014440	1980	1980	1980	1980	65
605	20240213	105700	51885740	1985	1985	1985	1985	0
606	20240213	105600	51885740	1985	1985	1985	1985	0
607	20240213	105500	51885740	1985	1985	1985	1985	0
608	20240213	105400	51885740	1985	1985	1985	1985	0
609	20240213	105300	51885740	1985	1985	1985	1985	1
610	20240213	105200	51883755	1980	1980	1980	1980	274
611	20240213	105100	51341235	1985	1985	1985	1985	0
612	20240213	105000	51341235	1985	1985	1985	1985	6
613	20240213	104900	51329325	1985	1985	1985	1985	0
614	20240213	104800	51329325	1985	1985	1985	1985	0
615	20240213	104700	51329325	1985	1985	1985	1985	0
616	20240213	104600	51329325	1985	1985	1985	1985	0
617	20240213	104500	51329325	1985	1985	1985	1985	50
618	20240213	104400	51230075	1988	1988	1988	1988	0
619	20240213	104300	51230075	1988	1988	1988	1988	0
620	20240213	104200	51230075	1988	1988	1988	1988	0
621	20240213	104100	51230075	1988	1988	1988	1988	0
622	20240213	104000	51230075	1988	1988	1988	1988	0
623	20240213	103900	51230075	1988	1988	1988	1988	0
624	20240213	103800	51230075	1988	1988	1988	1988	0
625	20240213	103700	51230075	1988	1988	1988	1988	0
626	20240213	103600	51230075	1988	1988	1988	1988	0
627	20240213	103500	51230075	1988	1988	1988	1988	0
628	20240213	103400	51230075	1988	1988	1988	1988	0
629	20240213	103300	51230075	1988	1980	1988	1980	600
630	20240213	103200	50041414	1980	1979	1980	1979	1780
631	20240213	103100	46517015	1979	1979	1979	1979	0
632	20240213	103000	46517015	1979	1979	1979	1979	0
633	20240213	102900	46517015	1979	1979	1979	1979	0
634	20240213	102800	46517015	1979	1979	1979	1979	0
635	20240213	102700	46517015	1979	1979	1979	1979	76
636	20240213	102600	46366611	1979	1979	1979	1979	1
637	20240213	102500	46364632	1980	1980	1980	1980	0
638	20240213	102400	46364632	1980	1980	1980	1980	0
639	20240213	102300	46364632	1980	1980	1980	1980	95
640	20240213	102200	46176532	1980	1980	1980	1980	0
641	20240213	102100	46176532	1980	1980	1980	1980	0
642	20240213	102000	46176532	1980	1980	1980	1980	9
643	20240213	101900	46158712	1979	1979	1980	1979	156
644	20240213	101800	45849987	1979	1979	1979	1979	71
645	20240213	101700	45709478	1980	1975	1980	1975	85
646	20240213	101600	45541334	1971	1971	1971	1971	0
647	20240213	101500	45541334	1971	1971	1971	1971	0
648	20240213	101400	45541334	1971	1971	1971	1971	100
649	20240213	101300	45344234	1971	1968	1971	1968	697
650	20240213	101200	43970674	1968	1968	1968	1968	0
651	20240213	101100	43970674	1968	1968	1968	1968	270
652	20240213	101000	43439314	1968	1968	1968	1968	0
653	20240213	100900	43439314	1968	1969	1969	1968	711
654	20240213	100800	42039546	1969	1968	1969	1968	492
655	20240213	100700	41070810	1969	1969	1969	1969	0
656	20240213	100600	41070810	1969	1969	1969	1969	0
657	20240213	100500	41070810	1969	1968	1969	1968	82
658	20240213	100400	40909384	1968	1968	1968	1968	410
659	20240213	100300	40102504	1968	1968	1968	1968	3
660	20240213	100200	40096600	1969	1969	1969	1969	0
661	20240213	100100	40096600	1969	1969	1969	1969	10
662	20240213	100000	40076910	1968	1968	1968	1968	0
663	20240213	095900	40076910	1968	1968	1968	1968	260
664	20240213	095800	39565230	1968	1968	1968	1968	119
665	20240213	095700	39331038	1968	1968	1968	1968	0
666	20240213	095600	39331038	1968	1968	1968	1968	0
667	20240213	095500	39331038	1968	1968	1968	1968	175
668	20240213	095400	38986638	1968	1968	1968	1968	15
669	20240213	095300	38957118	1965	1965	1965	1965	0
670	20240213	095200	38957118	1965	1965	1965	1965	0
671	20240213	095100	38957118	1965	1965	1965	1965	0
672	20240213	095000	38957118	1965	1965	1965	1965	0
673	20240213	094900	38957118	1965	1965	1965	1965	50
674	20240213	094800	38858868	1968	1968	1968	1968	2
675	20240213	094700	38854932	1968	1968	1968	1968	0
676	20240213	094600	38854932	1968	1968	1968	1968	1
677	20240213	094500	38852964	1969	1969	1969	1969	1
678	20240213	094400	38850995	1969	1969	1969	1969	125
679	20240213	094300	38604870	1969	1969	1969	1969	0
680	20240213	094200	38604870	1969	1969	1969	1969	0
681	20240213	094100	38604870	1969	1969	1969	1969	0
682	20240213	094000	38604870	1969	1969	1969	1969	0
683	20240213	093900	38604870	1969	1969	1969	1969	1
684	20240213	093800	38602901	1964	1963	1964	1963	208
685	20240213	093700	38194578	1964	1964	1964	1964	0
686	20240213	093600	38194578	1964	1964	1964	1964	0
687	20240213	093500	38194578	1964	1964	1964	1964	0
688	20240213	093400	38194578	1964	1964	1964	1964	1
689	20240213	093300	38192614	1963	1963	1963	1963	0
690	20240213	093200	38192614	1963	1963	1963	1963	0
691	20240213	093100	38192614	1963	1963	1963	1963	749
692	20240213	093000	36722327	1964	1964	1964	1964	0
693	20240213	092900	36722327	1964	1964	1964	1964	200
694	20240213	092800	36329527	1964	1964	1964	1964	1
695	20240213	092700	36327563	1962	1963	1963	1962	84
696	20240213	092600	36162754	1963	1964	1964	1963	4081
697	20240213	092500	28147750	1964	1964	1964	1964	1
698	20240213	092400	28145786	1964	1964	1964	1964	7
699	20240213	092300	28132038	1964	1964	1964	1964	113
700	20240213	092200	27910106	1965	1965	1965	1964	95
701	20240213	092100	27723453	1965	1965	1965	1965	519
702	20240213	092000	26703618	1965	1965	1965	1965	11
703	20240213	091900	26682003	1966	1965	1966	1965	15
704	20240213	091800	26652526	1964	1965	1967	1964	301
705	20240213	091700	26060993	1965	1966	1966	1965	69
706	20240213	091600	25925407	1965	1965	1965	1964	563
707	20240213	091500	24819657	1964	1965	1965	1964	187
708	20240213	091400	24452340	1965	1967	1967	1965	228
709	20240213	091300	24004166	1964	1967	1967	1964	2244
710	20240213	091200	19596944	1964	1964	1964	1964	0
711	20240213	091100	19596944	1964	1960	1964	1960	2
712	20240213	091000	19593020	1962	1961	1962	1961	245
713	20240213	090900	19112504	1960	1960	1960	1960	58
714	20240213	090800	18998824	1960	1960	1960	1958	58
715	20240213	090700	18885254	1966	1963	1966	1951	1351
716	20240213	090600	16245658	1964	1960	1970	1960	126
717	20240213	090500	15998684	1960	1969	1969	1950	6343
718	20240213	090400	3591247	1971	1970	1971	1969	201
719	20240213	090300	3195475	1971	1971	1971	1969	270
720	20240213	090200	2663630	1972	1973	1973	1972	268
721	20240213	090100	2134927	1976	1978	1978	1976	8
722	20240213	090000	2119111	1979	1974	1979	1974	1073