KissMeData/227610/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	204100	280322460	2005	2005	2005	2005	814
3	20240215	204000	280322460	2005	2005	2005	2005	0
4	20240215	203900	280322460	2005	2005	2005	2005	0
5	20240215	203800	280322460	2005	2005	2005	2005	0
6	20240215	203700	280322460	2005	2005	2005	2005	0
7	20240215	203600	280322460	2005	2005	2005	2005	0
8	20240215	203500	280322460	2005	2005	2005	2005	0
9	20240215	203400	280322460	2005	2005	2005	2005	0
10	20240215	203300	280322460	2005	2005	2005	2005	0
11	20240215	203200	280322460	2005	2005	2005	2005	0
12	20240215	203100	280322460	2005	2005	2005	2005	0
13	20240215	203000	280322460	2005	2005	2005	2005	0
14	20240215	202900	280322460	2005	2005	2005	2005	0
15	20240215	202800	280322460	2005	2005	2005	2005	0
16	20240215	202700	280322460	2005	2005	2005	2005	0
17	20240215	202600	280322460	2005	2005	2005	2005	0
18	20240215	202500	280322460	2005	2005	2005	2005	0
19	20240215	202400	280322460	2005	2005	2005	2005	0
20	20240215	202300	280322460	2005	2005	2005	2005	0
21	20240215	202200	280322460	2005	2005	2005	2005	0
22	20240215	202100	280322460	2005	2005	2005	2005	0
23	20240215	202000	280322460	2005	2005	2005	2005	0
24	20240215	201900	280322460	2005	2005	2005	2005	0
25	20240215	201800	280322460	2005	2005	2005	2005	0
26	20240215	201700	280322460	2005	2005	2005	2005	0
27	20240215	201600	280322460	2005	2005	2005	2005	0
28	20240215	201500	280322460	2005	2005	2005	2005	0
29	20240215	201400	280322460	2005	2005	2005	2005	0
30	20240215	201300	280322460	2005	2005	2005	2005	0
31	20240215	201200	280322460	2005	2005	2005	2005	0
32	20240215	201100	280322460	2005	2005	2005	2005	814
33	20240215	201000	280322460	2005	2005	2005	2005	0
34	20240215	200900	280322460	2005	2005	2005	2005	0
35	20240215	200800	280322460	2005	2005	2005	2005	0
36	20240215	200700	280322460	2005	2005	2005	2005	0
37	20240215	200600	280322460	2005	2005	2005	2005	0
38	20240215	200500	280322460	2005	2005	2005	2005	0
39	20240215	200400	280322460	2005	2005	2005	2005	0
40	20240215	200300	280322460	2005	2005	2005	2005	0
41	20240215	200200	280322460	2005	2005	2005	2005	0
42	20240215	200100	280322460	2005	2005	2005	2005	0
43	20240215	200000	280322460	2005	2005	2005	2005	0
44	20240215	195900	280322460	2005	2005	2005	2005	0
45	20240215	195800	280322460	2005	2005	2005	2005	0
46	20240215	195700	280322460	2005	2005	2005	2005	0
47	20240215	195600	280322460	2005	2005	2005	2005	0
48	20240215	195500	280322460	2005	2005	2005	2005	0
49	20240215	195400	280322460	2005	2005	2005	2005	0
50	20240215	195300	280322460	2005	2005	2005	2005	0
51	20240215	195200	280322460	2005	2005	2005	2005	0
52	20240215	195100	280322460	2005	2005	2005	2005	0
53	20240215	195000	280322460	2005	2005	2005	2005	0
54	20240215	194900	280322460	2005	2005	2005	2005	0
55	20240215	194800	280322460	2005	2005	2005	2005	0
56	20240215	194700	280322460	2005	2005	2005	2005	0
57	20240215	194600	280322460	2005	2005	2005	2005	0
58	20240215	194500	280322460	2005	2005	2005	2005	0
59	20240215	194400	280322460	2005	2005	2005	2005	0
60	20240215	194300	280322460	2005	2005	2005	2005	0
61	20240215	194200	280322460	2005	2005	2005	2005	0
62	20240215	194100	280322460	2005	2005	2005	2005	814
63	20240215	194000	280322460	2005	2005	2005	2005	0
64	20240215	193900	280322460	2005	2005	2005	2005	0
65	20240215	193800	280322460	2005	2005	2005	2005	0
66	20240215	193700	280322460	2005	2005	2005	2005	0
67	20240215	193600	280322460	2005	2005	2005	2005	0
68	20240215	193500	280322460	2005	2005	2005	2005	0
69	20240215	193400	280322460	2005	2005	2005	2005	0
70	20240215	193300	280322460	2005	2005	2005	2005	0
71	20240215	193200	280322460	2005	2005	2005	2005	0
72	20240215	193100	280322460	2005	2005	2005	2005	0
73	20240215	193000	280322460	2005	2005	2005	2005	0
74	20240215	192900	280322460	2005	2005	2005	2005	0
75	20240215	192800	280322460	2005	2005	2005	2005	0
76	20240215	192700	280322460	2005	2005	2005	2005	0
77	20240215	192600	280322460	2005	2005	2005	2005	0
78	20240215	192500	280322460	2005	2005	2005	2005	0
79	20240215	192400	280322460	2005	2005	2005	2005	0
80	20240215	192300	280322460	2005	2005	2005	2005	0
81	20240215	192200	280322460	2005	2005	2005	2005	0
82	20240215	192100	280322460	2005	2005	2005	2005	0
83	20240215	192000	280322460	2005	2005	2005	2005	0
84	20240215	191900	280322460	2005	2005	2005	2005	0
85	20240215	191800	280322460	2005	2005	2005	2005	0
86	20240215	191700	280322460	2005	2005	2005	2005	0
87	20240215	191600	280322460	2005	2005	2005	2005	0
88	20240215	191500	280322460	2005	2005	2005	2005	0
89	20240215	191400	280322460	2005	2005	2005	2005	0
90	20240215	191300	280322460	2005	2005	2005	2005	0
91	20240215	191200	280322460	2005	2005	2005	2005	0
92	20240215	191100	280322460	2005	2005	2005	2005	814
93	20240215	191000	280322460	2005	2005	2005	2005	0
94	20240215	190900	280322460	2005	2005	2005	2005	0
95	20240215	190800	280322460	2005	2005	2005	2005	0
96	20240215	190700	280322460	2005	2005	2005	2005	0
97	20240215	190600	280322460	2005	2005	2005	2005	0
98	20240215	190500	280322460	2005	2005	2005	2005	0
99	20240215	190400	280322460	2005	2005	2005	2005	0
100	20240215	190300	280322460	2005	2005	2005	2005	0
101	20240215	190200	280322460	2005	2005	2005	2005	0
102	20240215	190100	280322460	2005	2005	2005	2005	0
103	20240215	190000	280322460	2005	2005	2005	2005	0
104	20240215	185900	280322460	2005	2005	2005	2005	0
105	20240215	185800	280322460	2005	2005	2005	2005	0
106	20240215	185700	280322460	2005	2005	2005	2005	0
107	20240215	185600	280322460	2005	2005	2005	2005	0
108	20240215	185500	280322460	2005	2005	2005	2005	0
109	20240215	185400	280322460	2005	2005	2005	2005	0
110	20240215	185300	280322460	2005	2005	2005	2005	0
111	20240215	185200	280322460	2005	2005	2005	2005	0
112	20240215	185100	280322460	2005	2005	2005	2005	0
113	20240215	185000	280322460	2005	2005	2005	2005	0
114	20240215	184900	280322460	2005	2005	2005	2005	0
115	20240215	184800	280322460	2005	2005	2005	2005	0
116	20240215	184700	280322460	2005	2005	2005	2005	0
117	20240215	184600	280322460	2005	2005	2005	2005	0
118	20240215	184500	280322460	2005	2005	2005	2005	0
119	20240215	184400	280322460	2005	2005	2005	2005	0
120	20240215	184300	280322460	2005	2005	2005	2005	0
121	20240215	184200	280322460	2005	2005	2005	2005	0
122	20240215	184100	280322460	2005	2005	2005	2005	814
123	20240215	184000	280322460	2005	2005	2005	2005	0
124	20240215	183900	280322460	2005	2005	2005	2005	0
125	20240215	183800	280322460	2005	2005	2005	2005	0
126	20240215	183700	280322460	2005	2005	2005	2005	0
127	20240215	183600	280322460	2005	2005	2005	2005	0
128	20240215	183500	280322460	2005	2005	2005	2005	0
129	20240215	183400	280322460	2005	2005	2005	2005	0
130	20240215	183300	280322460	2005	2005	2005	2005	0
131	20240215	183200	280322460	2005	2005	2005	2005	0
132	20240215	183100	280322460	2005	2005	2005	2005	0
133	20240215	183000	280322460	2005	2005	2005	2005	0
134	20240215	182900	280322460	2005	2005	2005	2005	0
135	20240215	182800	280322460	2005	2005	2005	2005	0
136	20240215	182700	280322460	2005	2005	2005	2005	0
137	20240215	182600	280322460	2005	2005	2005	2005	0
138	20240215	182500	280322460	2005	2005	2005	2005	0
139	20240215	182400	280322460	2005	2005	2005	2005	0
140	20240215	182300	280322460	2005	2005	2005	2005	0
141	20240215	182200	280322460	2005	2005	2005	2005	0
142	20240215	182100	280322460	2005	2005	2005	2005	0
143	20240215	182000	280322460	2005	2005	2005	2005	0
144	20240215	181900	280322460	2005	2005	2005	2005	0
145	20240215	181800	280322460	2005	2005	2005	2005	0
146	20240215	181700	280322460	2005	2005	2005	2005	0
147	20240215	181600	280322460	2005	2005	2005	2005	0
148	20240215	181500	280322460	2005	2005	2005	2005	0
149	20240215	181400	280322460	2005	2005	2005	2005	0
150	20240215	181300	280322460	2005	2005	2005	2005	0
151	20240215	181200	280322460	2005	2005	2005	2005	0
152	20240215	181100	280322460	2005	2005	2005	2005	814
153	20240215	181000	280322460	2005	2005	2005	2005	0
154	20240215	180900	280322460	2005	2005	2005	2005	0
155	20240215	180800	280322460	2005	2005	2005	2005	0
156	20240215	180700	280322460	2005	2005	2005	2005	0
157	20240215	180600	280322460	2005	2005	2005	2005	0
158	20240215	180500	280322460	2005	2005	2005	2005	0
159	20240215	180400	280322460	2005	2005	2005	2005	0
160	20240215	180300	280322460	2005	2005	2005	2005	0
161	20240215	180200	280322460	2005	2005	2005	2005	0
162	20240215	180100	280322460	2005	2005	2005	2005	0
163	20240215	180000	280322460	2005	2005	2005	2005	0
164	20240215	175900	280322460	2005	2005	2005	2005	0
165	20240215	175800	280322460	2005	2005	2005	2005	0
166	20240215	175700	280322460	2005	2005	2005	2005	0
167	20240215	175600	280322460	2005	2005	2005	2005	0
168	20240215	175500	280322460	2005	2005	2005	2005	0
169	20240215	175400	280322460	2005	2005	2005	2005	0
170	20240215	175300	280322460	2005	2005	2005	2005	0
171	20240215	175200	280322460	2005	2005	2005	2005	0
172	20240215	175100	280322460	2005	2005	2005	2005	0
173	20240215	175000	280322460	2005	2005	2005	2005	0
174	20240215	174900	280322460	2005	2005	2005	2005	0
175	20240215	174800	280322460	2005	2005	2005	2005	0
176	20240215	174700	280322460	2005	2005	2005	2005	0
177	20240215	174600	280322460	2005	2005	2005	2005	0
178	20240215	174500	280322460	2005	2005	2005	2005	0
179	20240215	174400	280322460	2005	2005	2005	2005	0
180	20240215	174300	280322460	2005	2005	2005	2005	0
181	20240215	174200	280322460	2005	2005	2005	2005	0
182	20240215	174100	280322460	2005	2005	2005	2005	814
183	20240215	174000	280322460	2005	2005	2005	2005	0
184	20240215	173900	280322460	2005	2005	2005	2005	0
185	20240215	173800	280322460	2005	2005	2005	2005	0
186	20240215	173700	280322460	2005	2005	2005	2005	0
187	20240215	173600	280322460	2005	2005	2005	2005	0
188	20240215	173500	280322460	2005	2005	2005	2005	0
189	20240215	173400	280322460	2005	2005	2005	2005	0
190	20240215	173300	280322460	2005	2005	2005	2005	0
191	20240215	173200	280322460	2005	2005	2005	2005	0
192	20240215	173100	280322460	2005	2005	2005	2005	0
193	20240215	173000	280322460	2005	2005	2005	2005	0
194	20240215	172900	280322460	2005	2005	2005	2005	0
195	20240215	172800	280322460	2005	2005	2005	2005	0
196	20240215	172700	280322460	2005	2005	2005	2005	0
197	20240215	172600	280322460	2005	2005	2005	2005	0
198	20240215	172500	280322460	2005	2005	2005	2005	0
199	20240215	172400	280322460	2005	2005	2005	2005	0
200	20240215	172300	280322460	2005	2005	2005	2005	0
201	20240215	172200	280322460	2005	2005	2005	2005	0
202	20240215	172100	280322460	2005	2005	2005	2005	0
203	20240215	172000	280322460	2005	2005	2005	2005	0
204	20240215	171900	280322460	2005	2005	2005	2005	0
205	20240215	171800	280322460	2005	2005	2005	2005	0
206	20240215	171700	280322460	2005	2005	2005	2005	0
207	20240215	171600	280322460	2005	2005	2005	2005	0
208	20240215	171500	280322460	2005	2005	2005	2005	0
209	20240215	171400	280322460	2005	2005	2005	2005	0
210	20240215	171300	280322460	2005	2005	2005	2005	0
211	20240215	171200	280322460	2005	2005	2005	2005	0
212	20240215	171100	280322460	2005	2005	2005	2005	814
213	20240215	171000	280322460	2005	2005	2005	2005	0
214	20240215	170900	280322460	2005	2005	2005	2005	0
215	20240215	170800	280322460	2005	2005	2005	2005	0
216	20240215	170700	280322460	2005	2005	2005	2005	0
217	20240215	170600	280322460	2005	2005	2005	2005	0
218	20240215	170500	280322460	2005	2005	2005	2005	0
219	20240215	170400	280322460	2005	2005	2005	2005	0
220	20240215	170300	280322460	2005	2005	2005	2005	0
221	20240215	170200	280322460	2005	2005	2005	2005	0
222	20240215	170100	280322460	2005	2005	2005	2005	0
223	20240215	170000	280322460	2005	2005	2005	2005	0
224	20240215	165900	280322460	2005	2005	2005	2005	0
225	20240215	165800	280322460	2005	2005	2005	2005	0
226	20240215	165700	280322460	2005	2005	2005	2005	0
227	20240215	165600	280322460	2005	2005	2005	2005	0
228	20240215	165500	280322460	2005	2005	2005	2005	0
229	20240215	165400	280322460	2005	2005	2005	2005	0
230	20240215	165300	280322460	2005	2005	2005	2005	0
231	20240215	165200	280322460	2005	2005	2005	2005	0
232	20240215	165100	280322460	2005	2005	2005	2005	0
233	20240215	165000	280322460	2005	2005	2005	2005	0
234	20240215	164900	280322460	2005	2005	2005	2005	0
235	20240215	164800	280322460	2005	2005	2005	2005	0
236	20240215	164700	280322460	2005	2005	2005	2005	0
237	20240215	164600	280322460	2005	2005	2005	2005	0
238	20240215	164500	280322460	2005	2005	2005	2005	0
239	20240215	164400	280322460	2005	2005	2005	2005	0
240	20240215	164300	280322460	2005	2005	2005	2005	0
241	20240215	164200	280322460	2005	2005	2005	2005	0
242	20240215	164100	280322460	2005	2005	2005	2005	814
243	20240215	164000	280322460	2005	2005	2005	2005	0
244	20240215	163900	280322460	2005	2005	2005	2005	0
245	20240215	163800	280322460	2005	2005	2005	2005	0
246	20240215	163700	280322460	2005	2005	2005	2005	0
247	20240215	163600	280322460	2005	2005	2005	2005	0
248	20240215	163500	280322460	2005	2005	2005	2005	0
249	20240215	163400	280322460	2005	2005	2005	2005	0
250	20240215	163300	280322460	2005	2005	2005	2005	0
251	20240215	163200	280322460	2005	2005	2005	2005	0
252	20240215	163100	280322460	2005	2005	2005	2005	0
253	20240215	163000	280322460	2005	2005	2005	2005	0
254	20240215	162900	280322460	2005	2005	2005	2005	0
255	20240215	162800	280322460	2005	2005	2005	2005	0
256	20240215	162700	280322460	2005	2005	2005	2005	0
257	20240215	162600	280322460	2005	2005	2005	2005	0
258	20240215	162500	280322460	2005	2005	2005	2005	0
259	20240215	162400	280322460	2005	2005	2005	2005	0
260	20240215	162300	280322460	2005	2005	2005	2005	0
261	20240215	162200	280322460	2005	2005	2005	2005	0
262	20240215	162100	280322460	2005	2005	2005	2005	0
263	20240215	162000	280322460	2005	2005	2005	2005	0
264	20240215	161900	280322460	2005	2005	2005	2005	0
265	20240215	161800	280322460	2005	2005	2005	2005	0
266	20240215	161700	280322460	2005	2005	2005	2005	0
267	20240215	161600	280322460	2005	2005	2005	2005	0
268	20240215	161500	280322460	2005	2005	2005	2005	0
269	20240215	161400	280322460	2005	2005	2005	2005	0
270	20240215	161300	280322460	2005	2005	2005	2005	0
271	20240215	161200	280322460	2005	2005	2005	2005	0
272	20240215	161100	280322460	2005	2005	2005	2005	814
273	20240215	161000	280322460	2005	2005	2005	2005	0
274	20240215	160900	280322460	2005	2005	2005	2005	0
275	20240215	160800	280322460	2005	2005	2005	2005	0
276	20240215	160700	280322460	2005	2005	2005	2005	0
277	20240215	160600	280322460	2005	2005	2005	2005	0
278	20240215	160500	280322460	2005	2005	2005	2005	0
279	20240215	160400	280322460	2005	2005	2005	2005	0
280	20240215	160300	280322460	2005	2005	2005	2005	0
281	20240215	160200	280322460	2005	2005	2005	2005	0
282	20240215	160100	280322460	2005	2005	2005	2005	0
283	20240215	160000	280322460	2005	2005	2005	2005	0
284	20240215	155900	280322460	2005	2005	2005	2005	0
285	20240215	155800	280322460	2005	2005	2005	2005	0
286	20240215	155700	280322460	2005	2005	2005	2005	0
287	20240215	155600	280322460	2005	2005	2005	2005	0
288	20240215	155500	280322460	2005	2005	2005	2005	0
289	20240215	155400	280322460	2005	2005	2005	2005	0
290	20240215	155300	280322460	2005	2005	2005	2005	0
291	20240215	155200	280322460	2005	2005	2005	2005	0
292	20240215	155100	280322460	2005	2005	2005	2005	0
293	20240215	155000	280322460	2005	2005	2005	2005	0
294	20240215	154900	280322460	2005	2005	2005	2005	0
295	20240215	154800	280322460	2005	2005	2005	2005	0
296	20240215	154700	280322460	2005	2005	2005	2005	0
297	20240215	154600	280322460	2005	2005	2005	2005	0
298	20240215	154500	280322460	2005	2005	2005	2005	0
299	20240215	154400	280322460	2005	2005	2005	2005	0
300	20240215	154300	280322460	2005	2005	2005	2005	0
301	20240215	154200	280322460	2005	2005	2005	2005	0
302	20240215	154100	280322460	2005	2005	2005	2005	814
303	20240215	154000	280322460	2005	2005	2005	2005	0
304	20240215	153900	280322460	2005	2005	2005	2005	0
305	20240215	153800	280322460	2005	2005	2005	2005	0
306	20240215	153700	280322460	2005	2005	2005	2005	0
307	20240215	153600	280322460	2005	2005	2005	2005	0
308	20240215	153500	280322460	2005	2005	2005	2005	0
309	20240215	153400	280322460	2005	2005	2005	2005	0
310	20240215	153300	280322460	2005	2005	2005	2005	0
311	20240215	153200	280322460	2005	2005	2005	2005	0
312	20240215	153100	280322460	2005	2005	2005	2005	0
313	20240215	153000	280322460	2005	2005	2005	2005	814
314	20240215	152900	278690390	1995	1995	1995	1995	0
315	20240215	152800	278690390	1995	1995	1995	1995	0
316	20240215	152700	278690390	1995	1995	1995	1995	0
317	20240215	152600	278690390	1995	1995	1995	1995	0
318	20240215	152500	278690390	1995	1995	1995	1995	0
319	20240215	152400	278690390	1995	1995	1995	1995	0
320	20240215	152300	278690390	1995	1995	1995	1995	0
321	20240215	152200	278690390	1995	1995	1995	1995	0
322	20240215	152100	278690390	1995	1995	1995	1995	0
323	20240215	152000	278690390	1995	1995	1995	1995	0
324	20240215	151900	278690390	1995	1995	1995	1995	200
325	20240215	151800	278291390	2000	2000	2000	2000	0
326	20240215	151700	278291390	2000	2000	2000	2000	0
327	20240215	151600	278291390	2000	2000	2000	2000	0
328	20240215	151500	278291390	2000	2000	2000	2000	7
329	20240215	151400	278277390	2000	2000	2000	2000	0
330	20240215	151300	278277390	2000	2000	2000	2000	0
331	20240215	151200	278277390	2000	1991	2000	1991	61
332	20240215	151100	278155930	2000	2000	2000	2000	1981
333	20240215	151000	274193930	2005	2005	2005	2005	24
334	20240215	150900	274145810	2005	2000	2005	2000	21
335	20240215	150800	274103805	2005	2005	2005	2005	1
336	20240215	150700	274101800	2000	1989	2000	1989	1594
337	20240215	150600	270931224	1988	1989	1989	1988	45
338	20240215	150500	270841720	1989	1989	1989	1989	109
339	20240215	150400	270624919	1989	1988	1989	1988	73
340	20240215	150300	270479772	1989	1990	1990	1989	63
341	20240215	150200	270354407	1990	1990	1990	1990	39
342	20240215	150100	270276797	1990	1990	1990	1990	38
343	20240215	150000	270201177	1990	1990	1990	1990	854
344	20240215	145900	268501717	1990	1990	1990	1990	0
345	20240215	145800	268501717	1990	1990	1990	1990	0
346	20240215	145700	268501717	1990	1997	1997	1990	41
347	20240215	145600	268420044	1997	1997	1997	1997	40
348	20240215	145500	268340164	1997	1997	1997	1993	10602
349	20240215	145400	247169641	1998	1999	1999	1998	1665
350	20240215	145300	243842965	2000	2000	2000	2000	76
351	20240215	145200	243690965	2000	2000	2000	2000	68
352	20240215	145100	243554965	2000	2005	2005	2000	52
353	20240215	145000	243450895	2005	2000	2005	2000	1470
354	20240215	144900	240510890	2005	2005	2005	2005	0
355	20240215	144800	240510890	2005	2005	2005	2000	22
356	20240215	144700	240466880	2000	2000	2000	2000	0
357	20240215	144600	240466880	2000	2000	2000	2000	0
358	20240215	144500	240466880	2000	2000	2000	2000	0
359	20240215	144400	240466880	2000	2000	2000	2000	54
360	20240215	144300	240358880	2010	2010	2010	2010	18
361	20240215	144200	240322700	2010	2010	2010	2005	20
362	20240215	144100	240282560	2010	2010	2010	2010	200
363	20240215	144000	239880560	2010	2010	2010	2010	484
364	20240215	143900	238907720	2005	2000	2010	2000	532
365	20240215	143800	237843460	2010	2000	2010	2000	510
366	20240215	143700	236818460	2010	2000	2010	2000	4239
367	20240215	143600	228328700	2005	2005	2005	2005	288
368	20240215	143500	227751260	2010	2010	2010	2010	0
369	20240215	143400	227751260	2010	2010	2010	2005	5
370	20240215	143300	227741220	2010	2005	2010	2005	14
371	20240215	143200	227713140	2010	2010	2010	2010	0
372	20240215	143100	227713140	2010	2010	2010	2010	1
373	20240215	143000	227711130	2005	2005	2005	2005	12
374	20240215	142900	227687070	2010	2005	2010	2005	22
375	20240215	142800	227642950	2000	2000	2000	2000	400
376	20240215	142700	226842950	2000	2005	2005	2000	1662
377	20240215	142600	223518860	2015	2015	2015	2015	0
378	20240215	142500	223518860	2015	2015	2015	2015	0
379	20240215	142400	223518860	2015	2015	2015	2015	500
380	20240215	142300	222511360	2015	2015	2015	2015	0
381	20240215	142200	222511360	2015	2015	2015	2015	0
382	20240215	142100	222511360	2015	2010	2015	2010	95
383	20240215	142000	222319995	2015	2015	2015	2015	0
384	20240215	141900	222319995	2015	2015	2015	2015	4
385	20240215	141800	222311935	2010	2010	2010	2010	12
386	20240215	141700	222287815	2005	2005	2005	2005	0
387	20240215	141600	222287815	2005	2005	2005	2005	1166
388	20240215	141500	219949985	2005	2010	2010	2005	100
389	20240215	141400	219749455	2020	2020	2020	2015	2654
390	20240215	141300	214401390	2020	2020	2020	2020	173
391	20240215	141200	214051930	2020	2020	2020	2020	325
392	20240215	141100	213395430	2020	2020	2020	2020	2
393	20240215	141000	213391390	2025	2025	2025	2025	0
394	20240215	140900	213391390	2025	2020	2025	2020	2042
395	20240215	140800	209260105	2015	2015	2015	2015	38
396	20240215	140700	209183535	2015	2015	2020	2015	773
397	20240215	140600	207625540	2015	2015	2015	2015	12
398	20240215	140500	207601360	2015	2015	2015	2015	0
399	20240215	140400	207601360	2015	2015	2015	2015	33
400	20240215	140300	207534865	2015	2015	2015	2015	62
401	20240215	140200	207409935	2015	2015	2015	2015	2
402	20240215	140100	207405905	2015	2020	2020	2015	891
403	20240215	140000	205607275	2020	2015	2020	2015	1878
404	20240215	135900	201813780	2020	2020	2020	2015	10
405	20240215	135800	201793585	2015	2020	2020	2015	15
406	20240215	135700	201763320	2015	2020	2020	2015	26
407	20240215	135600	201710855	2025	2020	2025	2020	206
408	20240215	135500	201294680	2020	2020	2025	2020	220
409	20240215	135400	200850255	2020	2020	2020	2015	413
410	20240215	135300	200017720	2025	2025	2025	2025	0
411	20240215	135200	200017720	2025	2025	2025	2025	1
412	20240215	135100	200015695	2025	2020	2025	2015	16
413	20240215	135000	199983375	2025	2025	2025	2015	2303
414	20240215	134900	195340760	2030	2030	2035	2025	2428
415	20240215	134800	190411505	2025	2030	2035	2025	1825
416	20240215	134700	186703920	2030	2030	2030	2025	930
417	20240215	134600	184816025	2025	2025	2030	2025	1714
418	20240215	134500	181338640	2015	2015	2020	2015	698
419	20240215	134400	179929090	2015	2015	2015	2015	250
420	20240215	134300	179425340	2015	2020	2020	2015	59
421	20240215	134200	179306405	2020	2020	2020	2020	237
422	20240215	134100	178827665	2025	2020	2025	2020	1214
423	20240215	134000	176370385	2015	2010	2030	2010	7902
424	20240215	133900	160387590	2000	2005	2005	2000	518
425	20240215	133800	159349670	2015	2015	2015	2015	114
426	20240215	133700	159119960	2020	2005	2020	2000	2526
427	20240215	133600	154033360	2000	2000	2010	2000	2158
428	20240215	133500	149701370	2000	2000	2000	1999	1073
429	20240215	133400	147555384	2000	2000	2000	2000	238
430	20240215	133300	147079384	2000	2000	2000	1999	706
431	20240215	133200	145667396	2000	1998	2000	1998	2290
432	20240215	133100	141088418	1999	1999	1999	1999	297
433	20240215	133000	140494715	1999	1998	1999	1995	149
434	20240215	132900	140197019	1995	1993	1995	1993	1649
435	20240215	132800	136907394	1993	1991	1993	1991	1100
436	20240215	132700	134715309	1990	1991	1991	1990	20
437	20240215	132600	134675501	1991	1990	1991	1990	21
438	20240215	132500	134633704	1991	1991	1991	1991	17
439	20240215	132400	134599857	1990	1990	1990	1990	41
440	20240215	132300	134518267	1990	1989	1990	1989	104
441	20240215	132200	134311321	1989	1987	1989	1987	200
442	20240215	132100	133913721	1987	1988	1989	1987	1930
443	20240215	132000	130078759	1988	1987	1988	1987	76
444	20240215	131900	129927685	1988	1988	1988	1988	422
445	20240215	131800	129088749	1988	1986	1988	1982	575
446	20240215	131700	127947791	1988	1987	1988	1987	32
447	20240215	131600	127884189	1983	1987	1987	1983	679
448	20240215	131500	126536723	1988	1990	1990	1988	50
449	20240215	131400	126437298	1988	1988	1988	1988	0
450	20240215	131300	126437298	1988	1988	1988	1988	137
451	20240215	131200	126164942	1988	1988	1988	1987	87
452	20240215	131100	125991998	1988	1990	1995	1988	2891
453	20240215	131000	120240801	1989	1985	1989	1985	3998
454	20240215	130900	112297575	1984	1978	1984	1978	5624
455	20240215	130800	101160385	1977	1976	1977	1976	57
456	20240215	130700	101047733	1975	1975	1975	1975	99
457	20240215	130600	100852208	1977	1977	1977	1977	0
458	20240215	130500	100852208	1977	1977	1977	1977	14
459	20240215	130400	100824530	1978	1978	1978	1978	30
460	20240215	130300	100765190	1978	1978	1978	1978	112
461	20240215	130200	100543654	1978	1978	1979	1976	751
462	20240215	130100	99058287	1977	1974	1977	1974	3174
463	20240215	130000	92785985	1974	1972	1975	1972	5038
464	20240215	125900	82840179	1965	1964	1970	1964	3880
465	20240215	125800	75197830	1965	1965	1965	1965	16
466	20240215	125700	75166390	1962	1964	1964	1962	64
467	20240215	125600	75040798	1964	1964	1964	1964	14
468	20240215	125500	75013302	1965	1964	1965	1964	500
469	20240215	125400	74030814	1965	1965	1965	1965	0
470	20240215	125300	74030814	1965	1965	1965	1965	1
471	20240215	125200	74028849	1965	1965	1965	1965	0
472	20240215	125100	74028849	1965	1965	1965	1965	5
473	20240215	125000	74019024	1965	1966	1966	1965	41
474	20240215	124900	73938457	1965	1965	1965	1965	203
475	20240215	124800	73539562	1965	1957	1965	1957	3587
476	20240215	124700	66495689	1958	1956	1958	1956	1042
477	20240215	124600	64456500	1956	1957	1957	1956	64
478	20240215	124500	64331264	1957	1958	1958	1957	1469
479	20240215	124400	61456426	1958	1957	1958	1957	107
480	20240215	124300	61247022	1959	1959	1959	1959	5
481	20240215	124200	61237227	1958	1958	1958	1958	16
482	20240215	124100	61205899	1959	1959	1959	1959	0
483	20240215	124000	61205899	1959	1959	1959	1959	0
484	20240215	123900	61205899	1959	1959	1959	1959	11
485	20240215	123800	61184350	1959	1958	1959	1958	24
486	20240215	123700	61137336	1952	1952	1952	1952	0
487	20240215	123600	61137336	1952	1952	1952	1952	0
488	20240215	123500	61137336	1952	1952	1952	1952	0
489	20240215	123400	61137336	1952	1952	1952	1952	256
490	20240215	123300	60637624	1950	1950	1950	1950	0
491	20240215	123200	60637624	1950	1950	1950	1950	63
492	20240215	123100	60514774	1952	1952	1952	1952	0
493	20240215	123000	60514774	1952	1952	1952	1952	0
494	20240215	122900	60514774	1952	1952	1952	1952	0
495	20240215	122800	60514774	1952	1952	1952	1952	22
496	20240215	122700	60471830	1952	1952	1952	1952	127
497	20240215	122600	60223926	1952	1952	1952	1952	120
498	20240215	122500	59989686	1952	1952	1952	1952	9
499	20240215	122400	59972118	1952	1952	1952	1952	0
500	20240215	122300	59972118	1952	1952	1952	1952	0
501	20240215	122200	59972118	1952	1952	1952	1952	0
502	20240215	122100	59972118	1952	1952	1952	1952	0
503	20240215	122000	59972118	1952	1952	1952	1952	16
504	20240215	121900	59940886	1952	1952	1952	1952	100
505	20240215	121800	59745686	1949	1949	1949	1949	70
506	20240215	121700	59609256	1948	1948	1948	1948	0
507	20240215	121600	59609256	1948	1948	1948	1948	0
508	20240215	121500	59609256	1948	1948	1948	1948	0
509	20240215	121400	59609256	1948	1948	1948	1948	0
510	20240215	121300	59609256	1948	1949	1949	1946	126
511	20240215	121200	59363788	1946	1946	1946	1946	0
512	20240215	121100	59363788	1946	1946	1946	1946	0
513	20240215	121000	59363788	1946	1950	1950	1946	20
514	20240215	120900	59324816	1960	1960	1960	1960	21
515	20240215	120800	59283656	1960	1960	1960	1960	55
516	20240215	120700	59175856	1960	1960	1960	1960	0
517	20240215	120600	59175856	1960	1960	1960	1960	0
518	20240215	120500	59175856	1960	1960	1960	1960	0
519	20240215	120400	59175856	1960	1960	1960	1960	0
520	20240215	120300	59175856	1960	1960	1960	1960	9
521	20240215	120200	59158216	1960	1960	1960	1960	0
522	20240215	120100	59158216	1960	1952	1960	1952	21
523	20240215	120000	59117064	1950	1943	1950	1943	2760
524	20240215	115900	53745996	1944	1944	1944	1944	28
525	20240215	115800	53691564	1935	1935	1935	1935	0
526	20240215	115700	53691564	1935	1935	1935	1935	0
527	20240215	115600	53691564	1935	1935	1935	1935	0
528	20240215	115500	53691564	1935	1935	1935	1935	0
529	20240215	115400	53691564	1935	1935	1935	1935	0
530	20240215	115300	53691564	1935	1935	1935	1935	0
531	20240215	115200	53691564	1935	1935	1935	1935	0
532	20240215	115100	53691564	1935	1935	1935	1935	0
533	20240215	115000	53691564	1935	1935	1935	1935	0
534	20240215	114900	53691564	1935	1935	1935	1935	0
535	20240215	114800	53691564	1935	1935	1935	1935	0
536	20240215	114700	53691564	1935	1935	1935	1935	0
537	20240215	114600	53691564	1935	1935	1935	1935	0
538	20240215	114500	53691564	1935	1935	1935	1935	0
539	20240215	114400	53691564	1935	1935	1935	1935	0
540	20240215	114300	53691564	1935	1935	1935	1935	0
541	20240215	114200	53691564	1935	1935	1935	1935	0
542	20240215	114100	53691564	1935	1935	1935	1935	0
543	20240215	114000	53691564	1935	1935	1935	1935	0
544	20240215	113900	53691564	1935	1935	1935	1935	0
545	20240215	113800	53691564	1935	1935	1935	1935	0
546	20240215	113700	53691564	1935	1935	1935	1935	0
547	20240215	113600	53691564	1935	1935	1935	1935	20
548	20240215	113500	53652864	1944	1944	1944	1944	11
549	20240215	113400	53631480	1944	1944	1944	1944	10
550	20240215	113300	53612040	1944	1944	1944	1944	6
551	20240215	113200	53600376	1944	1944	1944	1944	13
552	20240215	113100	53575104	1944	1944	1944	1944	7
553	20240215	113000	53561496	1943	1943	1943	1943	99
554	20240215	112900	53369139	1942	1942	1942	1942	0
555	20240215	112800	53369139	1942	1942	1942	1942	0
556	20240215	112700	53369139	1942	1942	1942	1942	0
557	20240215	112600	53369139	1942	1942	1942	1942	1
558	20240215	112500	53367197	1940	1940	1940	1940	100
559	20240215	112400	53173197	1937	1937	1937	1937	0
560	20240215	112300	53173197	1937	1932	1937	1932	3283
561	20240215	112200	46828636	1932	1932	1932	1932	2500
562	20240215	112100	41998636	1932	1932	1932	1932	1
563	20240215	112000	41996704	1932	1932	1932	1932	10
564	20240215	111900	41977384	1932	1932	1932	1932	0
565	20240215	111800	41977384	1932	1932	1932	1932	1
566	20240215	111700	41975452	1932	1932	1932	1932	9
567	20240215	111600	41958064	1932	1932	1932	1932	27
568	20240215	111500	41905900	1932	1932	1932	1932	0
569	20240215	111400	41905900	1932	1932	1932	1932	0
570	20240215	111300	41905900	1932	1932	1932	1932	0
571	20240215	111200	41905900	1932	1932	1932	1932	0
572	20240215	111100	41905900	1932	1932	1932	1932	1000
573	20240215	111000	39973900	1929	1929	1929	1929	0
574	20240215	110900	39973900	1929	1929	1929	1929	0
575	20240215	110800	39973900	1929	1929	1929	1929	9
576	20240215	110700	39956539	1932	1929	1932	1929	13
577	20240215	110600	39931450	1928	1928	1928	1928	244
578	20240215	110500	39461018	1929	1928	1929	1928	13
579	20240215	110400	39435944	1930	1930	1930	1930	0
580	20240215	110300	39435944	1930	1930	1930	1930	0
581	20240215	110200	39435944	1930	1930	1930	1930	0
582	20240215	110100	39435944	1930	1930	1930	1930	0
583	20240215	110000	39435944	1930	1930	1930	1930	0
584	20240215	105900	39435944	1930	1930	1930	1930	0
585	20240215	105800	39435944	1930	1930	1930	1930	1
586	20240215	105700	39434014	1931	1931	1931	1931	0
587	20240215	105600	39434014	1931	1930	1931	1930	300
588	20240215	105500	38854747	1931	1931	1931	1931	0
589	20240215	105400	38854747	1931	1931	1931	1931	0
590	20240215	105300	38854747	1931	1931	1931	1931	33
591	20240215	105200	38791024	1932	1932	1932	1932	0
592	20240215	105100	38791024	1932	1932	1932	1932	0
593	20240215	105000	38791024	1932	1932	1932	1932	0
594	20240215	104900	38791024	1932	1932	1932	1932	0
595	20240215	104800	38791024	1932	1932	1932	1932	0
596	20240215	104700	38791024	1932	1932	1932	1932	0
597	20240215	104600	38791024	1932	1932	1932	1932	0
598	20240215	104500	38791024	1932	1932	1932	1932	0
599	20240215	104400	38791024	1932	1932	1932	1932	0
600	20240215	104300	38791024	1932	1932	1932	1932	0
601	20240215	104200	38791024	1932	1932	1932	1932	0
602	20240215	104100	38791024	1932	1932	1932	1932	20
603	20240215	104000	38752384	1932	1933	1933	1932	1552
604	20240215	103900	35753915	1932	1932	1932	1932	0
605	20240215	103800	35753915	1932	1932	1932	1932	0
606	20240215	103700	35753915	1932	1932	1932	1932	0
607	20240215	103600	35753915	1932	1932	1932	1932	0
608	20240215	103500	35753915	1932	1932	1932	1932	0
609	20240215	103400	35753915	1932	1932	1932	1932	0
610	20240215	103300	35753915	1932	1932	1932	1932	0
611	20240215	103200	35753915	1932	1932	1932	1932	0
612	20240215	103100	35753915	1932	1932	1932	1932	0
613	20240215	103000	35753915	1932	1932	1932	1932	0
614	20240215	102900	35753915	1932	1932	1932	1932	8
615	20240215	102800	35738459	1932	1932	1932	1932	7
616	20240215	102700	35724935	1932	1932	1932	1932	24
617	20240215	102600	35678567	1932	1931	1932	1929	7
618	20240215	102500	35665057	1929	1929	1929	1929	9
619	20240215	102400	35647696	1931	1931	1931	1931	1
620	20240215	102300	35645765	1929	1929	1929	1929	21
621	20240215	102200	35605256	1923	1923	1923	1923	26
622	20240215	102100	35555258	1932	1932	1932	1932	0
623	20240215	102000	35555258	1932	1932	1932	1932	1
624	20240215	101900	35553326	1923	1926	1926	1923	81
625	20240215	101800	35397458	1933	1933	1933	1933	0
626	20240215	101700	35397458	1933	1933	1933	1933	10
627	20240215	101600	35378128	1934	1933	1934	1933	20
628	20240215	101500	35339449	1934	1934	1934	1934	0
629	20240215	101400	35339449	1934	1933	1934	1933	11
630	20240215	101300	35318178	1935	1935	1935	1935	20
631	20240215	101200	35279478	1935	1935	1935	1935	70
632	20240215	101100	35144028	1935	1935	1935	1935	12
633	20240215	101000	35120808	1937	1937	1937	1937	20
634	20240215	100900	35082068	1937	1937	1937	1937	5
635	20240215	100800	35072383	1937	1937	1937	1937	0
636	20240215	100700	35072383	1937	1936	1937	1936	100
637	20240215	100600	34878686	1934	1934	1934	1934	101
638	20240215	100500	34683352	1934	1934	1934	1934	0
639	20240215	100400	34683352	1934	1934	1934	1934	0
640	20240215	100300	34683352	1934	1934	1934	1934	0
641	20240215	100200	34683352	1934	1934	1934	1934	0
642	20240215	100100	34683352	1934	1934	1934	1934	34
643	20240215	100000	34617596	1939	1939	1939	1939	0
644	20240215	095900	34617596	1939	1939	1939	1939	0
645	20240215	095800	34617596	1939	1939	1939	1939	0
646	20240215	095700	34617596	1939	1939	1939	1939	0
647	20240215	095600	34617596	1939	1939	1939	1939	0
648	20240215	095500	34617596	1939	1939	1939	1939	18
649	20240215	095400	34582694	1930	1930	1930	1930	0
650	20240215	095300	34582694	1930	1930	1930	1930	0
651	20240215	095200	34582694	1930	1930	1930	1930	0
652	20240215	095100	34582694	1930	1930	1930	1930	314
653	20240215	095000	33976674	1930	1930	1930	1930	0
654	20240215	094900	33976674	1930	1930	1930	1930	0
655	20240215	094800	33976674	1930	1930	1930	1930	1
656	20240215	094700	33974744	1930	1930	1930	1930	0
657	20240215	094600	33974744	1930	1930	1930	1930	0
658	20240215	094500	33974744	1930	1930	1930	1930	0
659	20240215	094400	33974744	1930	1930	1930	1930	0
660	20240215	094300	33974744	1930	1930	1930	1930	1
661	20240215	094200	33972814	1930	1936	1936	1930	970
662	20240215	094100	32100642	1936	1936	1936	1936	1
663	20240215	094000	32098706	1937	1941	1941	1937	39
664	20240215	093900	32023155	1937	1937	1937	1937	7
665	20240215	093800	32009596	1937	1937	1937	1937	197
666	20240215	093700	31628007	1937	1937	1937	1937	2
667	20240215	093600	31624133	1930	1931	1937	1930	16
668	20240215	093500	31593241	1930	1930	1930	1930	30
669	20240215	093400	31535341	1923	1923	1923	1923	0
670	20240215	093300	31535341	1923	1923	1923	1923	0
671	20240215	093200	31535341	1923	1922	1923	1922	94
672	20240215	093100	31354631	1910	1910	1910	1910	5
673	20240215	093000	31345081	1930	1930	1930	1930	0
674	20240215	092900	31345081	1930	1930	1930	1930	9
675	20240215	092800	31327711	1905	1905	1905	1905	0
676	20240215	092700	31327711	1905	1905	1905	1905	0
677	20240215	092600	31327711	1905	1905	1905	1905	0
678	20240215	092500	31327711	1905	1914	1914	1905	269
679	20240215	092400	30814291	1937	1937	1937	1937	11
680	20240215	092300	30792984	1936	1936	1936	1936	0
681	20240215	092200	30792984	1936	1936	1936	1936	1
682	20240215	092100	30791048	1913	1912	1913	1907	101
683	20240215	092000	30598430	1906	1906	1906	1906	0
684	20240215	091900	30598430	1906	1935	1935	1906	757
685	20240215	091800	29151111	1935	1935	1935	1935	0
686	20240215	091700	29151111	1935	1935	1935	1935	0
687	20240215	091600	29151111	1935	1935	1935	1935	27
688	20240215	091500	29098866	1909	1943	1943	1875	6252
689	20240215	091400	17168454	1943	1946	1946	1936	4739
690	20240215	091300	7966226	1969	1969	1969	1969	0
691	20240215	091200	7966226	1969	1969	1969	1969	0
692	20240215	091100	7966226	1969	1945	1969	1945	106
693	20240215	091000	7760032	1946	1946	1946	1946	668
694	20240215	090900	6460104	1974	1976	1976	1974	1038
695	20240215	090800	4409056	1977	1976	1977	1976	2
696	20240215	090700	4405103	1979	1979	1979	1979	0
697	20240215	090600	4405103	1979	1979	1979	1979	0
698	20240215	090500	4405103	1979	1979	1979	1979	54
699	20240215	090400	4298237	1979	1978	1979	1978	27
700	20240215	090300	4244814	1980	1939	1980	1922	320
701	20240215	090200	3625316	1982	1982	1982	1982	150
702	20240215	090100	3328016	1982	1928	1988	1928	1073
703	20240215	090000	1209523	1990	1921	1990	1921	628