KissMeData/088790/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	195600	97695715	1986	1986	1986	1986	397
3	20240214	195500	97695715	1986	1986	1986	1986	0
4	20240214	195400	97695715	1986	1986	1986	1986	0
5	20240214	195300	97695715	1986	1986	1986	1986	0
6	20240214	195200	97695715	1986	1986	1986	1986	0
7	20240214	195100	97695715	1986	1986	1986	1986	0
8	20240214	195000	97695715	1986	1986	1986	1986	0
9	20240214	194900	97695715	1986	1986	1986	1986	0
10	20240214	194800	97695715	1986	1986	1986	1986	0
11	20240214	194700	97695715	1986	1986	1986	1986	0
12	20240214	194600	97695715	1986	1986	1986	1986	0
13	20240214	194500	97695715	1986	1986	1986	1986	0
14	20240214	194400	97695715	1986	1986	1986	1986	0
15	20240214	194300	97695715	1986	1986	1986	1986	0
16	20240214	194200	97695715	1986	1986	1986	1986	0
17	20240214	194100	97695715	1986	1986	1986	1986	0
18	20240214	194000	97695715	1986	1986	1986	1986	0
19	20240214	193900	97695715	1986	1986	1986	1986	0
20	20240214	193800	97695715	1986	1986	1986	1986	0
21	20240214	193700	97695715	1986	1986	1986	1986	0
22	20240214	193600	97695715	1986	1986	1986	1986	0
23	20240214	193500	97695715	1986	1986	1986	1986	0
24	20240214	193400	97695715	1986	1986	1986	1986	0
25	20240214	193300	97695715	1986	1986	1986	1986	0
26	20240214	193200	97695715	1986	1986	1986	1986	0
27	20240214	193100	97695715	1986	1986	1986	1986	0
28	20240214	193000	97695715	1986	1986	1986	1986	0
29	20240214	192900	97695715	1986	1986	1986	1986	0
30	20240214	192800	97695715	1986	1986	1986	1986	0
31	20240214	192700	97695715	1986	1986	1986	1986	0
32	20240214	192600	97695715	1986	1986	1986	1986	397
33	20240214	192500	97695715	1986	1986	1986	1986	0
34	20240214	192400	97695715	1986	1986	1986	1986	0
35	20240214	192300	97695715	1986	1986	1986	1986	0
36	20240214	192200	97695715	1986	1986	1986	1986	0
37	20240214	192100	97695715	1986	1986	1986	1986	0
38	20240214	192000	97695715	1986	1986	1986	1986	0
39	20240214	191900	97695715	1986	1986	1986	1986	0
40	20240214	191800	97695715	1986	1986	1986	1986	0
41	20240214	191700	97695715	1986	1986	1986	1986	0
42	20240214	191600	97695715	1986	1986	1986	1986	0
43	20240214	191500	97695715	1986	1986	1986	1986	0
44	20240214	191400	97695715	1986	1986	1986	1986	0
45	20240214	191300	97695715	1986	1986	1986	1986	0
46	20240214	191200	97695715	1986	1986	1986	1986	0
47	20240214	191100	97695715	1986	1986	1986	1986	0
48	20240214	191000	97695715	1986	1986	1986	1986	0
49	20240214	190900	97695715	1986	1986	1986	1986	0
50	20240214	190800	97695715	1986	1986	1986	1986	0
51	20240214	190700	97695715	1986	1986	1986	1986	0
52	20240214	190600	97695715	1986	1986	1986	1986	0
53	20240214	190500	97695715	1986	1986	1986	1986	0
54	20240214	190400	97695715	1986	1986	1986	1986	0
55	20240214	190300	97695715	1986	1986	1986	1986	0
56	20240214	190200	97695715	1986	1986	1986	1986	0
57	20240214	190100	97695715	1986	1986	1986	1986	0
58	20240214	190000	97695715	1986	1986	1986	1986	0
59	20240214	185900	97695715	1986	1986	1986	1986	0
60	20240214	185800	97695715	1986	1986	1986	1986	0
61	20240214	185700	97695715	1986	1986	1986	1986	0
62	20240214	185600	97695715	1986	1986	1986	1986	397
63	20240214	185500	97695715	1986	1986	1986	1986	0
64	20240214	185400	97695715	1986	1986	1986	1986	0
65	20240214	185300	97695715	1986	1986	1986	1986	0
66	20240214	185200	97695715	1986	1986	1986	1986	0
67	20240214	185100	97695715	1986	1986	1986	1986	0
68	20240214	185000	97695715	1986	1986	1986	1986	0
69	20240214	184900	97695715	1986	1986	1986	1986	0
70	20240214	184800	97695715	1986	1986	1986	1986	0
71	20240214	184700	97695715	1986	1986	1986	1986	0
72	20240214	184600	97695715	1986	1986	1986	1986	0
73	20240214	184500	97695715	1986	1986	1986	1986	0
74	20240214	184400	97695715	1986	1986	1986	1986	0
75	20240214	184300	97695715	1986	1986	1986	1986	0
76	20240214	184200	97695715	1986	1986	1986	1986	0
77	20240214	184100	97695715	1986	1986	1986	1986	0
78	20240214	184000	97695715	1986	1986	1986	1986	0
79	20240214	183900	97695715	1986	1986	1986	1986	0
80	20240214	183800	97695715	1986	1986	1986	1986	0
81	20240214	183700	97695715	1986	1986	1986	1986	0
82	20240214	183600	97695715	1986	1986	1986	1986	0
83	20240214	183500	97695715	1986	1986	1986	1986	0
84	20240214	183400	97695715	1986	1986	1986	1986	0
85	20240214	183300	97695715	1986	1986	1986	1986	0
86	20240214	183200	97695715	1986	1986	1986	1986	0
87	20240214	183100	97695715	1986	1986	1986	1986	0
88	20240214	183000	97695715	1986	1986	1986	1986	0
89	20240214	182900	97695715	1986	1986	1986	1986	0
90	20240214	182800	97695715	1986	1986	1986	1986	0
91	20240214	182700	97695715	1986	1986	1986	1986	0
92	20240214	182600	97695715	1986	1986	1986	1986	397
93	20240214	182500	97695715	1986	1986	1986	1986	0
94	20240214	182400	97695715	1986	1986	1986	1986	0
95	20240214	182300	97695715	1986	1986	1986	1986	0
96	20240214	182200	97695715	1986	1986	1986	1986	0
97	20240214	182100	97695715	1986	1986	1986	1986	0
98	20240214	182000	97695715	1986	1986	1986	1986	0
99	20240214	181900	97695715	1986	1986	1986	1986	0
100	20240214	181800	97695715	1986	1986	1986	1986	0
101	20240214	181700	97695715	1986	1986	1986	1986	0
102	20240214	181600	97695715	1986	1986	1986	1986	0
103	20240214	181500	97695715	1986	1986	1986	1986	0
104	20240214	181400	97695715	1986	1986	1986	1986	0
105	20240214	181300	97695715	1986	1986	1986	1986	0
106	20240214	181200	97695715	1986	1986	1986	1986	0
107	20240214	181100	97695715	1986	1986	1986	1986	0
108	20240214	181000	97695715	1986	1986	1986	1986	0
109	20240214	180900	97695715	1986	1986	1986	1986	0
110	20240214	180800	97695715	1986	1986	1986	1986	0
111	20240214	180700	97695715	1986	1986	1986	1986	0
112	20240214	180600	97695715	1986	1986	1986	1986	0
113	20240214	180500	97695715	1986	1986	1986	1986	0
114	20240214	180400	97695715	1986	1986	1986	1986	0
115	20240214	180300	97695715	1986	1986	1986	1986	0
116	20240214	180200	97695715	1986	1986	1986	1986	0
117	20240214	180100	97695715	1986	1986	1986	1986	0
118	20240214	180000	97695715	1986	1986	1986	1986	0
119	20240214	175900	97695715	1986	1986	1986	1986	0
120	20240214	175800	97695715	1986	1986	1986	1986	0
121	20240214	175700	97695715	1986	1986	1986	1986	0
122	20240214	175600	97695715	1986	1986	1986	1986	397
123	20240214	175500	97695715	1986	1986	1986	1986	0
124	20240214	175400	97695715	1986	1986	1986	1986	0
125	20240214	175300	97695715	1986	1986	1986	1986	0
126	20240214	175200	97695715	1986	1986	1986	1986	0
127	20240214	175100	97695715	1986	1986	1986	1986	0
128	20240214	175000	97695715	1986	1986	1986	1986	0
129	20240214	174900	97695715	1986	1986	1986	1986	0
130	20240214	174800	97695715	1986	1986	1986	1986	0
131	20240214	174700	97695715	1986	1986	1986	1986	0
132	20240214	174600	97695715	1986	1986	1986	1986	0
133	20240214	174500	97695715	1986	1986	1986	1986	0
134	20240214	174400	97695715	1986	1986	1986	1986	0
135	20240214	174300	97695715	1986	1986	1986	1986	0
136	20240214	174200	97695715	1986	1986	1986	1986	0
137	20240214	174100	97695715	1986	1986	1986	1986	0
138	20240214	174000	97695715	1986	1986	1986	1986	0
139	20240214	173900	97695715	1986	1986	1986	1986	0
140	20240214	173800	97695715	1986	1986	1986	1986	0
141	20240214	173700	97695715	1986	1986	1986	1986	0
142	20240214	173600	97695715	1986	1986	1986	1986	0
143	20240214	173500	97695715	1986	1986	1986	1986	0
144	20240214	173400	97695715	1986	1986	1986	1986	0
145	20240214	173300	97695715	1986	1986	1986	1986	0
146	20240214	173200	97695715	1986	1986	1986	1986	0
147	20240214	173100	97695715	1986	1986	1986	1986	0
148	20240214	173000	97695715	1986	1986	1986	1986	0
149	20240214	172900	97695715	1986	1986	1986	1986	0
150	20240214	172800	97695715	1986	1986	1986	1986	0
151	20240214	172700	97695715	1986	1986	1986	1986	0
152	20240214	172600	97695715	1986	1986	1986	1986	397
153	20240214	172500	97695715	1986	1986	1986	1986	0
154	20240214	172400	97695715	1986	1986	1986	1986	0
155	20240214	172300	97695715	1986	1986	1986	1986	0
156	20240214	172200	97695715	1986	1986	1986	1986	0
157	20240214	172100	97695715	1986	1986	1986	1986	0
158	20240214	172000	97695715	1986	1986	1986	1986	0
159	20240214	171900	97695715	1986	1986	1986	1986	0
160	20240214	171800	97695715	1986	1986	1986	1986	0
161	20240214	171700	97695715	1986	1986	1986	1986	0
162	20240214	171600	97695715	1986	1986	1986	1986	0
163	20240214	171500	97695715	1986	1986	1986	1986	0
164	20240214	171400	97695715	1986	1986	1986	1986	0
165	20240214	171300	97695715	1986	1986	1986	1986	0
166	20240214	171200	97695715	1986	1986	1986	1986	0
167	20240214	171100	97695715	1986	1986	1986	1986	0
168	20240214	171000	97695715	1986	1986	1986	1986	0
169	20240214	170900	97695715	1986	1986	1986	1986	0
170	20240214	170800	97695715	1986	1986	1986	1986	0
171	20240214	170700	97695715	1986	1986	1986	1986	0
172	20240214	170600	97695715	1986	1986	1986	1986	0
173	20240214	170500	97695715	1986	1986	1986	1986	0
174	20240214	170400	97695715	1986	1986	1986	1986	0
175	20240214	170300	97695715	1986	1986	1986	1986	0
176	20240214	170200	97695715	1986	1986	1986	1986	0
177	20240214	170100	97695715	1986	1986	1986	1986	0
178	20240214	170000	97695715	1986	1986	1986	1986	0
179	20240214	165900	97695715	1986	1986	1986	1986	0
180	20240214	165800	97695715	1986	1986	1986	1986	0
181	20240214	165700	97695715	1986	1986	1986	1986	0
182	20240214	165600	97695715	1986	1986	1986	1986	397
183	20240214	165500	97695715	1986	1986	1986	1986	0
184	20240214	165400	97695715	1986	1986	1986	1986	0
185	20240214	165300	97695715	1986	1986	1986	1986	0
186	20240214	165200	97695715	1986	1986	1986	1986	0
187	20240214	165100	97695715	1986	1986	1986	1986	0
188	20240214	165000	97695715	1986	1986	1986	1986	0
189	20240214	164900	97695715	1986	1986	1986	1986	0
190	20240214	164800	97695715	1986	1986	1986	1986	0
191	20240214	164700	97695715	1986	1986	1986	1986	0
192	20240214	164600	97695715	1986	1986	1986	1986	0
193	20240214	164500	97695715	1986	1986	1986	1986	0
194	20240214	164400	97695715	1986	1986	1986	1986	0
195	20240214	164300	97695715	1986	1986	1986	1986	0
196	20240214	164200	97695715	1986	1986	1986	1986	0
197	20240214	164100	97695715	1986	1986	1986	1986	0
198	20240214	164000	97695715	1986	1986	1986	1986	0
199	20240214	163900	97695715	1986	1986	1986	1986	0
200	20240214	163800	97695715	1986	1986	1986	1986	0
201	20240214	163700	97695715	1986	1986	1986	1986	0
202	20240214	163600	97695715	1986	1986	1986	1986	0
203	20240214	163500	97695715	1986	1986	1986	1986	0
204	20240214	163400	97695715	1986	1986	1986	1986	0
205	20240214	163300	97695715	1986	1986	1986	1986	0
206	20240214	163200	97695715	1986	1986	1986	1986	0
207	20240214	163100	97695715	1986	1986	1986	1986	0
208	20240214	163000	97695715	1986	1986	1986	1986	0
209	20240214	162900	97695715	1986	1986	1986	1986	0
210	20240214	162800	97695715	1986	1986	1986	1986	0
211	20240214	162700	97695715	1986	1986	1986	1986	0
212	20240214	162600	97695715	1986	1986	1986	1986	397
213	20240214	162500	97695715	1986	1986	1986	1986	0
214	20240214	162400	97695715	1986	1986	1986	1986	0
215	20240214	162300	97695715	1986	1986	1986	1986	0
216	20240214	162200	97695715	1986	1986	1986	1986	0
217	20240214	162100	97695715	1986	1986	1986	1986	0
218	20240214	162000	97695715	1986	1986	1986	1986	0
219	20240214	161900	97695715	1986	1986	1986	1986	0
220	20240214	161800	97695715	1986	1986	1986	1986	0
221	20240214	161700	97695715	1986	1986	1986	1986	0
222	20240214	161600	97695715	1986	1986	1986	1986	0
223	20240214	161500	97695715	1986	1986	1986	1986	0
224	20240214	161400	97695715	1986	1986	1986	1986	0
225	20240214	161300	97695715	1986	1986	1986	1986	0
226	20240214	161200	97695715	1986	1986	1986	1986	0
227	20240214	161100	97695715	1986	1986	1986	1986	0
228	20240214	161000	97695715	1986	1986	1986	1986	0
229	20240214	160900	97695715	1986	1986	1986	1986	0
230	20240214	160800	97695715	1986	1986	1986	1986	0
231	20240214	160700	97695715	1986	1986	1986	1986	0
232	20240214	160600	97695715	1986	1986	1986	1986	0
233	20240214	160500	97695715	1986	1986	1986	1986	0
234	20240214	160400	97695715	1986	1986	1986	1986	0
235	20240214	160300	97695715	1986	1986	1986	1986	0
236	20240214	160200	97695715	1986	1986	1986	1986	0
237	20240214	160100	97695715	1986	1986	1986	1986	0
238	20240214	160000	97695715	1986	1986	1986	1986	0
239	20240214	155900	97695715	1986	1986	1986	1986	0
240	20240214	155800	97695715	1986	1986	1986	1986	0
241	20240214	155700	97695715	1986	1986	1986	1986	0
242	20240214	155600	97695715	1986	1986	1986	1986	397
243	20240214	155500	97695715	1986	1986	1986	1986	0
244	20240214	155400	97695715	1986	1986	1986	1986	0
245	20240214	155300	97695715	1986	1986	1986	1986	0
246	20240214	155200	97695715	1986	1986	1986	1986	0
247	20240214	155100	97695715	1986	1986	1986	1986	0
248	20240214	155000	97695715	1986	1986	1986	1986	0
249	20240214	154900	97695715	1986	1986	1986	1986	0
250	20240214	154800	97695715	1986	1986	1986	1986	0
251	20240214	154700	97695715	1986	1986	1986	1986	0
252	20240214	154600	97695715	1986	1986	1986	1986	0
253	20240214	154500	97695715	1986	1986	1986	1986	0
254	20240214	154400	97695715	1986	1986	1986	1986	0
255	20240214	154300	97695715	1986	1986	1986	1986	0
256	20240214	154200	97695715	1986	1986	1986	1986	0
257	20240214	154100	97695715	1986	1986	1986	1986	0
258	20240214	154000	97695715	1986	1986	1986	1986	0
259	20240214	153900	97695715	1986	1986	1986	1986	0
260	20240214	153800	97695715	1986	1986	1986	1986	0
261	20240214	153700	97695715	1986	1986	1986	1986	0
262	20240214	153600	97695715	1986	1986	1986	1986	0
263	20240214	153500	97695715	1986	1986	1986	1986	0
264	20240214	153400	97695715	1986	1986	1986	1986	0
265	20240214	153300	97695715	1986	1986	1986	1986	0
266	20240214	153200	97695715	1986	1986	1986	1986	0
267	20240214	153100	97695715	1986	1986	1986	1986	0
268	20240214	153000	97695715	1986	1986	1986	1986	397
269	20240214	152900	96907273	1971	1971	1971	1971	0
270	20240214	152800	96907273	1971	1971	1971	1971	0
271	20240214	152700	96907273	1971	1971	1971	1971	0
272	20240214	152600	96907273	1971	1971	1971	1971	0
273	20240214	152500	96907273	1971	1971	1971	1971	0
274	20240214	152400	96907273	1971	1971	1971	1971	0
275	20240214	152300	96907273	1971	1971	1971	1971	0
276	20240214	152200	96907273	1971	1971	1971	1971	0
277	20240214	152100	96907273	1971	1971	1971	1971	0
278	20240214	152000	96907273	1971	1971	1971	1971	0
279	20240214	151900	96907273	1971	1972	1972	1971	9
280	20240214	151800	96889529	1973	1978	1984	1973	59
281	20240214	151700	96772824	1978	1978	1978	1978	6
282	20240214	151600	96760956	1971	1971	1971	1971	0
283	20240214	151500	96760956	1971	1971	1971	1971	1
284	20240214	151400	96758985	1978	1978	1978	1978	0
285	20240214	151300	96758985	1978	1978	1978	1978	0
286	20240214	151200	96758985	1978	1974	1978	1974	6
287	20240214	151100	96747121	1978	1978	1978	1978	0
288	20240214	151000	96747121	1978	1970	1978	1970	15
289	20240214	150900	96717525	1967	1967	1967	1967	0
290	20240214	150800	96717525	1967	1970	1970	1967	6
291	20240214	150700	96705708	1977	1977	1977	1977	0
292	20240214	150600	96705708	1977	1977	1977	1977	0
293	20240214	150500	96705708	1977	1977	1977	1977	0
294	20240214	150400	96705708	1977	1977	1977	1977	0
295	20240214	150300	96705708	1977	1977	1977	1977	0
296	20240214	150200	96705708	1977	1977	1977	1977	0
297	20240214	150100	96705708	1977	1977	1977	1977	0
298	20240214	150000	96705708	1977	1977	1977	1977	0
299	20240214	145900	96705708	1977	1977	1977	1977	0
300	20240214	145800	96705708	1977	1977	1977	1977	0
301	20240214	145700	96705708	1977	1977	1977	1977	0
302	20240214	145600	96705708	1977	1977	1977	1977	0
303	20240214	145500	96705708	1977	1977	1977	1977	0
304	20240214	145400	96705708	1977	1977	1977	1977	0
305	20240214	145300	96705708	1977	1977	1977	1977	0
306	20240214	145200	96705708	1977	1965	1977	1965	9
307	20240214	145100	96687927	1977	1971	1977	1965	56
308	20240214	145000	96577596	1977	1977	1977	1977	0
309	20240214	144900	96577596	1977	1977	1977	1977	1
310	20240214	144800	96575619	1971	1971	1971	1971	2
311	20240214	144700	96571677	1971	1971	1971	1971	0
312	20240214	144600	96571677	1971	1971	1971	1971	0
313	20240214	144500	96571677	1971	1971	1971	1971	1
314	20240214	144400	96569706	1978	1978	1978	1978	0
315	20240214	144300	96569706	1978	1971	1978	1971	3
316	20240214	144200	96563786	1965	1971	1971	1965	1338
317	20240214	144100	93934308	1971	1972	1972	1971	132
318	20240214	144000	93674019	1972	1972	1972	1972	1
319	20240214	143900	93672047	1972	1972	1972	1972	3
320	20240214	143800	93666131	1972	1972	1972	1972	0
321	20240214	143700	93666131	1972	1972	1972	1972	3
322	20240214	143600	93660215	1972	1972	1972	1972	0
323	20240214	143500	93660215	1972	1972	1972	1972	0
324	20240214	143400	93660215	1972	1972	1972	1972	1
325	20240214	143300	93658243	1972	1972	1972	1972	0
326	20240214	143200	93658243	1972	1972	1972	1972	0
327	20240214	143100	93658243	1972	1972	1972	1972	2
328	20240214	143000	93654299	1972	1972	1972	1972	2
329	20240214	142900	93650355	1972	1972	1972	1972	1
330	20240214	142800	93648383	1972	1972	1972	1972	2
331	20240214	142700	93644439	1984	1984	1984	1984	0
332	20240214	142600	93644439	1984	1984	1984	1984	0
333	20240214	142500	93644439	1984	1972	1984	1972	4
334	20240214	142400	93636527	1984	1984	1984	1984	2
335	20240214	142300	93632559	1972	1972	1972	1972	0
336	20240214	142200	93632559	1972	1972	1972	1972	2
337	20240214	142100	93628615	1984	1984	1984	1984	0
338	20240214	142000	93628615	1984	1984	1984	1972	3
339	20240214	141900	93622675	1974	1984	1984	1974	14
340	20240214	141800	93594933	1978	1978	1978	1978	0
341	20240214	141700	93594933	1978	1978	1978	1978	1
342	20240214	141600	93592955	1974	1975	1975	1974	5
343	20240214	141500	93583082	1984	1984	1984	1984	0
344	20240214	141400	93583082	1984	1972	1984	1972	2
345	20240214	141300	93579126	1972	1972	1972	1972	4
346	20240214	141200	93571238	1972	1972	1972	1972	0
347	20240214	141100	93571238	1972	1972	1972	1972	0
348	20240214	141000	93571238	1972	1972	1972	1972	1
349	20240214	140900	93569266	1985	1985	1985	1985	1
350	20240214	140800	93567281	1984	1984	1985	1984	5
351	20240214	140700	93557360	1972	1972	1972	1972	2
352	20240214	140600	93553416	1975	1975	1975	1975	0
353	20240214	140500	93553416	1975	1975	1975	1975	1
354	20240214	140400	93551441	1974	1974	1974	1974	1
355	20240214	140300	93549467	1973	1973	1973	1973	0
356	20240214	140200	93549467	1973	1973	1973	1973	1
357	20240214	140100	93547494	1971	1971	1971	1971	0
358	20240214	140000	93547494	1971	1971	1971	1971	0
359	20240214	135900	93547494	1971	1971	1971	1971	5
360	20240214	135800	93537639	1986	1986	1986	1986	0
361	20240214	135700	93537639	1986	1986	1986	1986	0
362	20240214	135600	93537639	1986	1986	1986	1986	0
363	20240214	135500	93537639	1986	1986	1986	1986	0
364	20240214	135400	93537639	1986	1986	1986	1986	0
365	20240214	135300	93537639	1986	1986	1986	1986	0
366	20240214	135200	93537639	1986	1986	1986	1986	0
367	20240214	135100	93537639	1986	1986	1986	1986	0
368	20240214	135000	93537639	1986	1986	1986	1986	0
369	20240214	134900	93537639	1986	1986	1986	1986	0
370	20240214	134800	93537639	1986	1986	1986	1986	0
371	20240214	134700	93537639	1986	1971	1986	1970	4
372	20240214	134600	93529726	1986	1971	1986	1969	14
373	20240214	134500	93502061	1968	1968	1968	1968	0
374	20240214	134400	93502061	1968	1968	1968	1968	0
375	20240214	134300	93502061	1968	1968	1968	1968	0
376	20240214	134200	93502061	1968	1968	1968	1968	0
377	20240214	134100	93502061	1968	1968	1968	1968	0
378	20240214	134000	93502061	1968	1968	1968	1968	0
379	20240214	133900	93502061	1968	1968	1968	1968	0
380	20240214	133800	93502061	1968	1968	1968	1968	2
381	20240214	133700	93498125	1971	1971	1971	1971	0
382	20240214	133600	93498125	1971	1971	1971	1971	1
383	20240214	133500	93496154	1971	1971	1971	1971	0
384	20240214	133400	93496154	1971	1971	1971	1971	0
385	20240214	133300	93496154	1971	1971	1971	1971	3
386	20240214	133200	93490241	1968	1971	1971	1968	10
387	20240214	133100	93470551	1971	1971	1971	1971	0
388	20240214	133000	93470551	1971	1971	1971	1971	0
389	20240214	132900	93470551	1971	1967	1986	1967	207
390	20240214	132800	93063205	1967	1971	1971	1967	8
391	20240214	132700	93047451	1971	1971	1971	1971	0
392	20240214	132600	93047451	1971	1971	1971	1971	0
393	20240214	132500	93047451	1971	1971	1971	1971	0
394	20240214	132400	93047451	1971	1971	1971	1971	0
395	20240214	132300	93047451	1971	1971	1971	1971	0
396	20240214	132200	93047451	1971	1971	1971	1971	0
397	20240214	132100	93047451	1971	1971	1971	1971	1
398	20240214	132000	93045480	1971	1971	1971	1971	0
399	20240214	131900	93045480	1971	1971	1971	1971	0
400	20240214	131800	93045480	1971	1971	1971	1971	1
401	20240214	131700	93043509	1984	1983	1984	1983	2
402	20240214	131600	93039542	1984	1974	1990	1974	668
403	20240214	131500	91714018	1974	1969	1974	1969	16
404	20240214	131400	91682473	1966	1965	1966	1965	3253
405	20240214	131300	85287079	1966	1966	1966	1966	6
406	20240214	131200	85275283	1966	1966	1966	1966	0
407	20240214	131100	85275283	1966	1966	1966	1966	0
408	20240214	131000	85275283	1966	1966	1966	1966	0
409	20240214	130900	85275283	1966	1966	1966	1966	0
410	20240214	130800	85275283	1966	1966	1966	1966	0
411	20240214	130700	85275283	1966	1970	1970	1966	113
412	20240214	130600	85053114	1971	1971	1971	1971	6
413	20240214	130500	85041288	1971	1971	1971	1971	0
414	20240214	130400	85041288	1971	1971	1971	1971	0
415	20240214	130300	85041288	1971	1971	1971	1971	1
416	20240214	130200	85039317	1972	1972	1972	1972	0
417	20240214	130100	85039317	1972	1972	1972	1972	0
418	20240214	130000	85039317	1972	1972	1972	1972	1
419	20240214	125900	85037345	1972	1972	1972	1972	0
420	20240214	125800	85037345	1972	1972	1972	1972	0
421	20240214	125700	85037345	1972	1972	1972	1972	1
422	20240214	125600	85035373	1975	1975	1975	1975	1
423	20240214	125500	85033398	1973	1973	1973	1973	0
424	20240214	125400	85033398	1973	1973	1973	1973	1
425	20240214	125300	85031425	1973	1973	1973	1973	0
426	20240214	125200	85031425	1973	1973	1973	1973	0
427	20240214	125100	85031425	1973	1973	1973	1973	1
428	20240214	125000	85029452	1973	1973	1973	1973	0
429	20240214	124900	85029452	1973	1973	1973	1973	1
430	20240214	124800	85027479	1974	1974	1974	1974	0
431	20240214	124700	85027479	1974	1974	1974	1974	0
432	20240214	124600	85027479	1974	1974	1974	1974	1
433	20240214	124500	85025505	1977	1977	1977	1977	0
434	20240214	124400	85025505	1977	1977	1977	1977	1
435	20240214	124300	85023528	1981	1981	1981	1981	1
436	20240214	124200	85021547	1990	1990	1990	1990	0
437	20240214	124100	85021547	1990	1990	1990	1990	5
438	20240214	124000	85011597	1978	1978	1978	1978	1
439	20240214	123900	85009619	1990	1969	1995	1969	872
440	20240214	123800	83285793	1968	1969	1969	1968	1694
441	20240214	123700	79952000	1971	1971	1971	1971	0
442	20240214	123600	79952000	1971	1971	1971	1971	6
443	20240214	123500	79940174	1971	1971	1971	1971	6
444	20240214	123400	79928348	1971	1971	1971	1971	43
445	20240214	123300	79843595	1974	1974	1974	1974	0
446	20240214	123200	79843595	1974	1979	1979	1974	3
447	20240214	123100	79837664	1980	1980	1980	1980	1
448	20240214	123000	79835684	1986	1988	1992	1978	117
449	20240214	122900	79603109	1989	1981	1993	1981	1248
450	20240214	122800	77121418	1971	1971	1971	1971	1358
451	20240214	122700	74444800	1971	1971	1971	1971	0
452	20240214	122600	74444800	1971	1971	1971	1971	4
453	20240214	122500	74436916	1970	1970	1970	1970	0
454	20240214	122400	74436916	1970	1970	1970	1970	0
455	20240214	122300	74436916	1970	1970	1970	1970	0
456	20240214	122200	74436916	1970	1970	1970	1970	0
457	20240214	122100	74436916	1970	1970	1970	1970	0
458	20240214	122000	74436916	1970	1970	1970	1970	0
459	20240214	121900	74436916	1970	1970	1970	1970	0
460	20240214	121800	74436916	1970	1970	1970	1970	0
461	20240214	121700	74436916	1970	1970	1970	1970	0
462	20240214	121600	74436916	1970	1970	1970	1970	0
463	20240214	121500	74436916	1970	1970	1970	1970	0
464	20240214	121400	74436916	1970	1970	1970	1970	1
465	20240214	121300	74434946	1971	1969	1974	1969	7
466	20240214	121200	74421145	1966	1966	1966	1966	0
467	20240214	121100	74421145	1966	1966	1966	1966	14
468	20240214	121000	74393621	1966	1967	1974	1964	170
469	20240214	120900	74059169	1968	1968	1968	1968	538
470	20240214	120800	73000385	1966	1966	1968	1966	3927
471	20240214	120700	65278949	1966	1966	1966	1966	171
472	20240214	120600	64942763	1971	1972	1972	1970	2100
473	20240214	120500	60803729	1972	1970	1972	1962	3978
474	20240214	120400	52968533	1971	1971	1971	1971	0
475	20240214	120300	52968533	1971	1971	1971	1971	0
476	20240214	120200	52968533	1971	1966	1971	1963	5
477	20240214	120100	52958701	1962	1975	1975	1962	2076
478	20240214	120000	48869967	1971	1975	1978	1971	2111
479	20240214	115900	44701245	1971	1978	1978	1971	2699
480	20240214	115800	39373503	1979	1978	1979	1975	4
481	20240214	115700	39365593	1971	1980	1980	1971	2723
482	20240214	115600	33986494	1971	1971	1981	1971	4
483	20240214	115500	33978596	1981	1973	1981	1971	6
484	20240214	115400	33966750	1971	1974	1974	1971	508
485	20240214	115300	32964269	1974	1974	1974	1974	1
486	20240214	115200	32962295	1973	1973	1973	1973	0
487	20240214	115100	32962295	1973	1973	1973	1973	0
488	20240214	115000	32962295	1973	1973	1973	1973	1
489	20240214	114900	32960322	1975	1975	1975	1975	1
490	20240214	114800	32958347	1974	1974	1974	1974	0
491	20240214	114700	32958347	1974	1974	1974	1974	1
492	20240214	114600	32956373	1975	1975	1975	1975	3
493	20240214	114500	32950448	1975	1975	1975	1975	4
494	20240214	114400	32942548	1974	1975	1981	1974	5
495	20240214	114300	32932663	1973	1975	1981	1973	232
496	20240214	114200	32474742	1972	1977	1977	1972	1355
497	20240214	114100	29797665	1977	1972	1977	1972	322
498	20240214	114000	29162175	1972	1972	1972	1972	0
499	20240214	113900	29162175	1972	1972	1972	1972	0
500	20240214	113800	29162175	1972	1972	1972	1972	1
501	20240214	113700	29160203	1972	1972	1972	1972	0
502	20240214	113600	29160203	1972	1972	1972	1972	0
503	20240214	113500	29160203	1972	1972	1972	1972	1
504	20240214	113400	29158231	1972	1972	1972	1972	0
505	20240214	113300	29158231	1972	1972	1972	1972	1
506	20240214	113200	29156259	1974	1974	1974	1974	0
507	20240214	113100	29156259	1974	1974	1974	1974	1
508	20240214	113000	29154285	1972	1972	1972	1972	1
509	20240214	112900	29152313	1972	1972	1972	1972	0
510	20240214	112800	29152313	1972	1972	1972	1972	0
511	20240214	112700	29152313	1972	1972	1972	1972	1
512	20240214	112600	29150341	1972	1972	1972	1972	0
513	20240214	112500	29150341	1972	1972	1972	1972	0
514	20240214	112400	29150341	1972	1972	1972	1972	1
515	20240214	112300	29148369	1976	1976	1976	1976	1
516	20240214	112200	29146393	1976	1976	1976	1976	0
517	20240214	112100	29146393	1976	1975	1976	1975	2
518	20240214	112000	29142442	1976	1975	1976	1975	2
519	20240214	111900	29138491	1974	1974	1974	1974	0
520	20240214	111800	29138491	1974	1974	1974	1974	1
521	20240214	111700	29136517	1981	1981	1981	1981	0
522	20240214	111600	29136517	1981	1981	1981	1981	0
523	20240214	111500	29136517	1981	1977	1981	1977	2
524	20240214	111400	29132559	1975	1975	1975	1975	6
525	20240214	111300	29120709	1971	1971	1971	1971	0
526	20240214	111200	29120709	1971	1972	1972	1971	4635
527	20240214	111100	19983940	1972	1972	1972	1972	0
528	20240214	111000	19983940	1972	1972	1972	1972	0
529	20240214	110900	19983940	1972	1972	1972	1972	1
530	20240214	110800	19981968	1972	1972	1972	1972	0
531	20240214	110700	19981968	1972	1972	1972	1972	0
532	20240214	110600	19981968	1972	1972	1972	1972	2
533	20240214	110500	19978024	1972	1972	1972	1972	0
534	20240214	110400	19978024	1972	1972	1972	1972	0
535	20240214	110300	19978024	1972	1972	1972	1972	1
536	20240214	110200	19976052	1981	1975	1981	1972	48
537	20240214	110100	19881269	1972	1972	1972	1972	0
538	20240214	110000	19881269	1972	1973	1973	1972	2
539	20240214	105900	19877324	1972	1972	1972	1972	0
540	20240214	105800	19877324	1972	1972	1972	1972	0
541	20240214	105700	19877324	1972	1972	1972	1972	1
542	20240214	105600	19875352	1972	1972	1972	1972	0
543	20240214	105500	19875352	1972	1972	1972	1972	2
544	20240214	105400	19871408	1972	1972	1972	1972	0
545	20240214	105300	19871408	1972	1972	1972	1972	0
546	20240214	105200	19871408	1972	1972	1972	1972	1
547	20240214	105100	19869436	1972	1972	1972	1972	0
548	20240214	105000	19869436	1972	1972	1972	1972	0
549	20240214	104900	19869436	1972	1972	1972	1972	1
550	20240214	104800	19867464	1972	1972	1972	1972	0
551	20240214	104700	19867464	1972	1972	1972	1972	0
552	20240214	104600	19867464	1972	1972	1972	1972	2
553	20240214	104500	19863520	1972	1972	1972	1972	1
554	20240214	104400	19861548	1975	1975	1975	1975	3
555	20240214	104300	19855623	1972	1972	1972	1972	1
556	20240214	104200	19853651	1972	1972	1972	1972	0
557	20240214	104100	19853651	1972	1972	1972	1972	0
558	20240214	104000	19853651	1972	1972	1972	1972	1
559	20240214	103900	19851679	1972	1972	1972	1972	0
560	20240214	103800	19851679	1972	1972	1972	1972	0
561	20240214	103700	19851679	1972	1971	1972	1971	2
562	20240214	103600	19847736	1971	1971	1971	1971	1
563	20240214	103500	19845765	1971	1975	1975	1971	46
564	20240214	103400	19754954	1972	1972	1972	1972	1
565	20240214	103300	19752982	1973	1973	1973	1973	0
566	20240214	103200	19752982	1973	1973	1973	1973	0
567	20240214	103100	19752982	1973	1973	1973	1973	1
568	20240214	103000	19751009	1973	1973	1973	1973	1
569	20240214	102900	19749036	1975	1975	1975	1975	1
570	20240214	102800	19747061	1972	1972	1972	1972	1
571	20240214	102700	19745089	1971	1971	1971	1971	0
572	20240214	102600	19745089	1971	1971	1971	1971	0
573	20240214	102500	19745089	1971	1971	1971	1971	19
574	20240214	102400	19707640	1975	1975	1975	1975	50
575	20240214	102300	19608890	1971	1971	1971	1971	0
576	20240214	102200	19608890	1971	1971	1971	1971	1
577	20240214	102100	19606919	1971	1971	1971	1971	0
578	20240214	102000	19606919	1971	1971	1971	1971	0
579	20240214	101900	19606919	1971	1971	1971	1971	1
580	20240214	101800	19604948	1971	1971	1971	1971	5
581	20240214	101700	19595093	1971	1971	1971	1971	1
582	20240214	101600	19593122	1971	1971	1971	1971	0
583	20240214	101500	19593122	1971	1971	1971	1971	0
584	20240214	101400	19593122	1971	1971	1971	1971	1
585	20240214	101300	19591151	1975	1975	1975	1975	0
586	20240214	101200	19591151	1975	1975	1975	1975	3
587	20240214	101100	19585226	1971	1971	1971	1971	1
588	20240214	101000	19583255	1971	1971	1971	1971	0
589	20240214	100900	19583255	1971	1971	1971	1971	0
590	20240214	100800	19583255	1971	1971	1971	1971	1
591	20240214	100700	19581284	1971	1971	1971	1971	0
592	20240214	100600	19581284	1971	1971	1971	1971	0
593	20240214	100500	19581284	1971	1971	1971	1971	1
594	20240214	100400	19579313	1975	1975	1975	1975	0
595	20240214	100300	19579313	1975	1975	1975	1975	6
596	20240214	100200	19567463	1971	1975	1975	1971	775
597	20240214	100100	18039565	1975	1975	1975	1975	92
598	20240214	100000	17857865	1972	1972	1972	1972	0
599	20240214	095900	17857865	1972	1972	1972	1972	1
600	20240214	095800	17855893	1975	1975	1975	1975	0
601	20240214	095700	17855893	1975	1975	1975	1975	1
602	20240214	095600	17853918	1972	1972	1972	1972	1
603	20240214	095500	17851946	1975	1975	1975	1975	0
604	20240214	095400	17851946	1975	1972	1975	1972	1423
605	20240214	095300	15045781	1971	1971	1971	1971	1
606	20240214	095200	15043810	1971	1971	1971	1971	0
607	20240214	095100	15043810	1971	1971	1971	1971	0
608	20240214	095000	15043810	1971	1971	1971	1971	1
609	20240214	094900	15041839	1971	1971	1971	1971	0
610	20240214	094800	15041839	1971	1971	1971	1971	0
611	20240214	094700	15041839	1971	1971	1971	1971	1
612	20240214	094600	15039868	1971	1971	1971	1971	0
613	20240214	094500	15039868	1971	1971	1971	1971	0
614	20240214	094400	15039868	1971	1971	1971	1971	1
615	20240214	094300	15037897	1971	1971	1971	1971	0
616	20240214	094200	15037897	1971	1971	1971	1971	0
617	20240214	094100	15037897	1971	1971	1971	1971	1
618	20240214	094000	15035926	1971	1971	1971	1971	0
619	20240214	093900	15035926	1971	1971	1971	1971	1
620	20240214	093800	15033955	1971	1971	1971	1971	0
621	20240214	093700	15033955	1971	1971	1971	1971	0
622	20240214	093600	15033955	1971	1971	1971	1971	1
623	20240214	093500	15031984	1972	1972	1972	1972	3
624	20240214	093400	15026068	1972	1973	1973	1972	600
625	20240214	093300	13842368	1972	1972	1972	1972	1
626	20240214	093200	13840396	1973	1973	1973	1973	2
627	20240214	093100	13836450	1973	1973	1973	1973	0
628	20240214	093000	13836450	1973	1973	1973	1973	520
629	20240214	092900	12810490	1974	1974	1974	1974	0
630	20240214	092800	12810490	1974	1974	1974	1974	20
631	20240214	092700	12771010	1973	1973	1973	1973	1
632	20240214	092600	12769037	1974	1974	1974	1974	0
633	20240214	092500	12769037	1974	1974	1974	1974	10
634	20240214	092400	12749297	1974	1974	1974	1974	1
635	20240214	092300	12747323	1997	1996	1997	1996	25
636	20240214	092200	12697421	1974	1974	1974	1974	0
637	20240214	092100	12697421	1974	1974	1974	1974	1
638	20240214	092000	12695447	1996	1974	1996	1974	2
639	20240214	091900	12691477	1974	1974	1974	1974	0
640	20240214	091800	12691477	1974	1974	1974	1974	1
641	20240214	091700	12689503	1974	1974	1974	1974	0
642	20240214	091600	12689503	1974	1974	1974	1974	0
643	20240214	091500	12689503	1974	1974	1974	1974	1
644	20240214	091400	12687529	1999	1999	1999	1999	0
645	20240214	091300	12687529	1999	1999	1999	1999	0
646	20240214	091200	12687529	1999	1980	1999	1980	51
647	20240214	091100	12585665	2000	2000	2000	2000	0
648	20240214	091000	12585665	2000	2000	2000	2000	0
649	20240214	090900	12585665	2000	1980	2000	1977	53
650	20240214	090800	12480538	1980	1980	1980	1980	1
651	20240214	090700	12478558	1980	1980	1980	1980	0
652	20240214	090600	12478558	1980	1980	1980	1980	1
653	20240214	090500	12476578	2005	1985	2005	1985	100
654	20240214	090400	12277015	1995	1980	1995	1980	300
655	20240214	090300	11681620	1972	1972	1972	1972	1
656	20240214	090200	11679648	1972	1972	1972	1972	0
657	20240214	090100	11679648	1972	1972	1972	1972	0
658	20240214	090000	11679648	1972	1980	1980	1972	2631