KissMeData/215380/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	202500	90595096	1978	1978	1978	1978	3
3	20240221	202400	90595096	1978	1978	1978	1978	0
4	20240221	202300	90595096	1978	1978	1978	1978	0
5	20240221	202200	90595096	1978	1978	1978	1978	0
6	20240221	202100	90595096	1978	1978	1978	1978	0
7	20240221	202000	90595096	1978	1978	1978	1978	0
8	20240221	201900	90595096	1978	1978	1978	1978	0
9	20240221	201800	90595096	1978	1978	1978	1978	0
10	20240221	201700	90595096	1978	1978	1978	1978	0
11	20240221	201600	90595096	1978	1978	1978	1978	0
12	20240221	201500	90595096	1978	1978	1978	1978	0
13	20240221	201400	90595096	1978	1978	1978	1978	0
14	20240221	201300	90595096	1978	1978	1978	1978	0
15	20240221	201200	90595096	1978	1978	1978	1978	0
16	20240221	201100	90595096	1978	1978	1978	1978	0
17	20240221	201000	90595096	1978	1978	1978	1978	0
18	20240221	200900	90595096	1978	1978	1978	1978	0
19	20240221	200800	90595096	1978	1978	1978	1978	0
20	20240221	200700	90595096	1978	1978	1978	1978	0
21	20240221	200600	90595096	1978	1978	1978	1978	0
22	20240221	200500	90595096	1978	1978	1978	1978	0
23	20240221	200400	90595096	1978	1978	1978	1978	0
24	20240221	200300	90595096	1978	1978	1978	1978	0
25	20240221	200200	90595096	1978	1978	1978	1978	0
26	20240221	200100	90595096	1978	1978	1978	1978	0
27	20240221	200000	90595096	1978	1978	1978	1978	0
28	20240221	195900	90595096	1978	1978	1978	1978	0
29	20240221	195800	90595096	1978	1978	1978	1978	0
30	20240221	195700	90595096	1978	1978	1978	1978	0
31	20240221	195600	90595096	1978	1978	1978	1978	0
32	20240221	195500	90595096	1978	1978	1978	1978	3
33	20240221	195400	90595096	1978	1978	1978	1978	0
34	20240221	195300	90595096	1978	1978	1978	1978	0
35	20240221	195200	90595096	1978	1978	1978	1978	0
36	20240221	195100	90595096	1978	1978	1978	1978	0
37	20240221	195000	90595096	1978	1978	1978	1978	0
38	20240221	194900	90595096	1978	1978	1978	1978	0
39	20240221	194800	90595096	1978	1978	1978	1978	0
40	20240221	194700	90595096	1978	1978	1978	1978	0
41	20240221	194600	90595096	1978	1978	1978	1978	0
42	20240221	194500	90595096	1978	1978	1978	1978	0
43	20240221	194400	90595096	1978	1978	1978	1978	0
44	20240221	194300	90595096	1978	1978	1978	1978	0
45	20240221	194200	90595096	1978	1978	1978	1978	0
46	20240221	194100	90595096	1978	1978	1978	1978	0
47	20240221	194000	90595096	1978	1978	1978	1978	0
48	20240221	193900	90595096	1978	1978	1978	1978	0
49	20240221	193800	90595096	1978	1978	1978	1978	0
50	20240221	193700	90595096	1978	1978	1978	1978	0
51	20240221	193600	90595096	1978	1978	1978	1978	0
52	20240221	193500	90595096	1978	1978	1978	1978	0
53	20240221	193400	90595096	1978	1978	1978	1978	0
54	20240221	193300	90595096	1978	1978	1978	1978	0
55	20240221	193200	90595096	1978	1978	1978	1978	0
56	20240221	193100	90595096	1978	1978	1978	1978	0
57	20240221	193000	90595096	1978	1978	1978	1978	0
58	20240221	192900	90595096	1978	1978	1978	1978	0
59	20240221	192800	90595096	1978	1978	1978	1978	0
60	20240221	192700	90595096	1978	1978	1978	1978	0
61	20240221	192600	90595096	1978	1978	1978	1978	0
62	20240221	192500	90595096	1978	1978	1978	1978	3
63	20240221	192400	90595096	1978	1978	1978	1978	0
64	20240221	192300	90595096	1978	1978	1978	1978	0
65	20240221	192200	90595096	1978	1978	1978	1978	0
66	20240221	192100	90595096	1978	1978	1978	1978	0
67	20240221	192000	90595096	1978	1978	1978	1978	0
68	20240221	191900	90595096	1978	1978	1978	1978	0
69	20240221	191800	90595096	1978	1978	1978	1978	0
70	20240221	191700	90595096	1978	1978	1978	1978	0
71	20240221	191600	90595096	1978	1978	1978	1978	0
72	20240221	191500	90595096	1978	1978	1978	1978	0
73	20240221	191400	90595096	1978	1978	1978	1978	0
74	20240221	191300	90595096	1978	1978	1978	1978	0
75	20240221	191200	90595096	1978	1978	1978	1978	0
76	20240221	191100	90595096	1978	1978	1978	1978	0
77	20240221	191000	90595096	1978	1978	1978	1978	0
78	20240221	190900	90595096	1978	1978	1978	1978	0
79	20240221	190800	90595096	1978	1978	1978	1978	0
80	20240221	190700	90595096	1978	1978	1978	1978	0
81	20240221	190600	90595096	1978	1978	1978	1978	0
82	20240221	190500	90595096	1978	1978	1978	1978	0
83	20240221	190400	90595096	1978	1978	1978	1978	0
84	20240221	190300	90595096	1978	1978	1978	1978	0
85	20240221	190200	90595096	1978	1978	1978	1978	0
86	20240221	190100	90595096	1978	1978	1978	1978	0
87	20240221	190000	90595096	1978	1978	1978	1978	0
88	20240221	185900	90595096	1978	1978	1978	1978	0
89	20240221	185800	90595096	1978	1978	1978	1978	0
90	20240221	185700	90595096	1978	1978	1978	1978	0
91	20240221	185600	90595096	1978	1978	1978	1978	0
92	20240221	185500	90595096	1978	1978	1978	1978	3
93	20240221	185400	90595096	1978	1978	1978	1978	0
94	20240221	185300	90595096	1978	1978	1978	1978	0
95	20240221	185200	90595096	1978	1978	1978	1978	0
96	20240221	185100	90595096	1978	1978	1978	1978	0
97	20240221	185000	90595096	1978	1978	1978	1978	0
98	20240221	184900	90595096	1978	1978	1978	1978	0
99	20240221	184800	90595096	1978	1978	1978	1978	0
100	20240221	184700	90595096	1978	1978	1978	1978	0
101	20240221	184600	90595096	1978	1978	1978	1978	0
102	20240221	184500	90595096	1978	1978	1978	1978	0
103	20240221	184400	90595096	1978	1978	1978	1978	0
104	20240221	184300	90595096	1978	1978	1978	1978	0
105	20240221	184200	90595096	1978	1978	1978	1978	0
106	20240221	184100	90595096	1978	1978	1978	1978	0
107	20240221	184000	90595096	1978	1978	1978	1978	0
108	20240221	183900	90595096	1978	1978	1978	1978	0
109	20240221	183800	90595096	1978	1978	1978	1978	0
110	20240221	183700	90595096	1978	1978	1978	1978	0
111	20240221	183600	90595096	1978	1978	1978	1978	0
112	20240221	183500	90595096	1978	1978	1978	1978	0
113	20240221	183400	90595096	1978	1978	1978	1978	0
114	20240221	183300	90595096	1978	1978	1978	1978	0
115	20240221	183200	90595096	1978	1978	1978	1978	0
116	20240221	183100	90595096	1978	1978	1978	1978	0
117	20240221	183000	90595096	1978	1978	1978	1978	0
118	20240221	182900	90595096	1978	1978	1978	1978	0
119	20240221	182800	90595096	1978	1978	1978	1978	0
120	20240221	182700	90595096	1978	1978	1978	1978	0
121	20240221	182600	90595096	1978	1978	1978	1978	0
122	20240221	182500	90595096	1978	1978	1978	1978	3
123	20240221	182400	90595096	1978	1978	1978	1978	0
124	20240221	182300	90595096	1978	1978	1978	1978	0
125	20240221	182200	90595096	1978	1978	1978	1978	0
126	20240221	182100	90595096	1978	1978	1978	1978	0
127	20240221	182000	90595096	1978	1978	1978	1978	0
128	20240221	181900	90595096	1978	1978	1978	1978	0
129	20240221	181800	90595096	1978	1978	1978	1978	0
130	20240221	181700	90595096	1978	1978	1978	1978	0
131	20240221	181600	90595096	1978	1978	1978	1978	0
132	20240221	181500	90595096	1978	1978	1978	1978	0
133	20240221	181400	90595096	1978	1978	1978	1978	0
134	20240221	181300	90595096	1978	1978	1978	1978	0
135	20240221	181200	90595096	1978	1978	1978	1978	0
136	20240221	181100	90595096	1978	1978	1978	1978	0
137	20240221	181000	90595096	1978	1978	1978	1978	0
138	20240221	180900	90595096	1978	1978	1978	1978	0
139	20240221	180800	90595096	1978	1978	1978	1978	0
140	20240221	180700	90595096	1978	1978	1978	1978	0
141	20240221	180600	90595096	1978	1978	1978	1978	0
142	20240221	180500	90595096	1978	1978	1978	1978	0
143	20240221	180400	90595096	1978	1978	1978	1978	0
144	20240221	180300	90595096	1978	1978	1978	1978	0
145	20240221	180200	90595096	1978	1978	1978	1978	0
146	20240221	180100	90595096	1978	1978	1978	1978	0
147	20240221	180000	90595096	1978	1978	1978	1978	0
148	20240221	175900	90595096	1978	1978	1978	1978	0
149	20240221	175800	90595096	1978	1978	1978	1978	0
150	20240221	175700	90595096	1978	1978	1978	1978	0
151	20240221	175600	90595096	1978	1978	1978	1978	0
152	20240221	175500	90595096	1978	1978	1978	1978	3
153	20240221	175400	90595096	1978	1978	1978	1978	0
154	20240221	175300	90595096	1978	1978	1978	1978	0
155	20240221	175200	90595096	1978	1978	1978	1978	0
156	20240221	175100	90595096	1978	1978	1978	1978	0
157	20240221	175000	90595096	1978	1978	1978	1978	0
158	20240221	174900	90595096	1978	1978	1978	1978	0
159	20240221	174800	90595096	1978	1978	1978	1978	0
160	20240221	174700	90595096	1978	1978	1978	1978	0
161	20240221	174600	90595096	1978	1978	1978	1978	0
162	20240221	174500	90595096	1978	1978	1978	1978	0
163	20240221	174400	90595096	1978	1978	1978	1978	0
164	20240221	174300	90595096	1978	1978	1978	1978	0
165	20240221	174200	90595096	1978	1978	1978	1978	0
166	20240221	174100	90595096	1978	1978	1978	1978	0
167	20240221	174000	90595096	1978	1978	1978	1978	0
168	20240221	173900	90595096	1978	1978	1978	1978	0
169	20240221	173800	90595096	1978	1978	1978	1978	0
170	20240221	173700	90595096	1978	1978	1978	1978	0
171	20240221	173600	90595096	1978	1978	1978	1978	0
172	20240221	173500	90595096	1978	1978	1978	1978	0
173	20240221	173400	90595096	1978	1978	1978	1978	0
174	20240221	173300	90595096	1978	1978	1978	1978	0
175	20240221	173200	90595096	1978	1978	1978	1978	0
176	20240221	173100	90595096	1978	1978	1978	1978	0
177	20240221	173000	90595096	1978	1978	1978	1978	0
178	20240221	172900	90595096	1978	1978	1978	1978	0
179	20240221	172800	90595096	1978	1978	1978	1978	0
180	20240221	172700	90595096	1978	1978	1978	1978	0
181	20240221	172600	90595096	1978	1978	1978	1978	0
182	20240221	172500	90595096	1978	1978	1978	1978	3
183	20240221	172400	90595096	1978	1978	1978	1978	0
184	20240221	172300	90595096	1978	1978	1978	1978	0
185	20240221	172200	90595096	1978	1978	1978	1978	0
186	20240221	172100	90595096	1978	1978	1978	1978	0
187	20240221	172000	90595096	1978	1978	1978	1978	0
188	20240221	171900	90595096	1978	1978	1978	1978	0
189	20240221	171800	90595096	1978	1978	1978	1978	0
190	20240221	171700	90595096	1978	1978	1978	1978	0
191	20240221	171600	90595096	1978	1978	1978	1978	0
192	20240221	171500	90595096	1978	1978	1978	1978	0
193	20240221	171400	90595096	1978	1978	1978	1978	0
194	20240221	171300	90595096	1978	1978	1978	1978	0
195	20240221	171200	90595096	1978	1978	1978	1978	0
196	20240221	171100	90595096	1978	1978	1978	1978	0
197	20240221	171000	90595096	1978	1978	1978	1978	0
198	20240221	170900	90595096	1978	1978	1978	1978	0
199	20240221	170800	90595096	1978	1978	1978	1978	0
200	20240221	170700	90595096	1978	1978	1978	1978	0
201	20240221	170600	90595096	1978	1978	1978	1978	0
202	20240221	170500	90595096	1978	1978	1978	1978	0
203	20240221	170400	90595096	1978	1978	1978	1978	0
204	20240221	170300	90595096	1978	1978	1978	1978	0
205	20240221	170200	90595096	1978	1978	1978	1978	0
206	20240221	170100	90595096	1978	1978	1978	1978	0
207	20240221	170000	90595096	1978	1978	1978	1978	0
208	20240221	165900	90595096	1978	1978	1978	1978	0
209	20240221	165800	90595096	1978	1978	1978	1978	0
210	20240221	165700	90595096	1978	1978	1978	1978	0
211	20240221	165600	90595096	1978	1978	1978	1978	0
212	20240221	165500	90595096	1978	1978	1978	1978	3
213	20240221	165400	90595096	1978	1978	1978	1978	0
214	20240221	165300	90595096	1978	1978	1978	1978	0
215	20240221	165200	90595096	1978	1978	1978	1978	0
216	20240221	165100	90595096	1978	1978	1978	1978	0
217	20240221	165000	90595096	1978	1978	1978	1978	0
218	20240221	164900	90595096	1978	1978	1978	1978	0
219	20240221	164800	90595096	1978	1978	1978	1978	0
220	20240221	164700	90595096	1978	1978	1978	1978	0
221	20240221	164600	90595096	1978	1978	1978	1978	0
222	20240221	164500	90595096	1978	1978	1978	1978	0
223	20240221	164400	90595096	1978	1978	1978	1978	0
224	20240221	164300	90595096	1978	1978	1978	1978	0
225	20240221	164200	90595096	1978	1978	1978	1978	0
226	20240221	164100	90595096	1978	1978	1978	1978	0
227	20240221	164000	90595096	1978	1978	1978	1978	0
228	20240221	163900	90595096	1978	1978	1978	1978	0
229	20240221	163800	90595096	1978	1978	1978	1978	0
230	20240221	163700	90595096	1978	1978	1978	1978	0
231	20240221	163600	90595096	1978	1978	1978	1978	0
232	20240221	163500	90595096	1978	1978	1978	1978	0
233	20240221	163400	90595096	1978	1978	1978	1978	0
234	20240221	163300	90595096	1978	1978	1978	1978	0
235	20240221	163200	90595096	1978	1978	1978	1978	0
236	20240221	163100	90595096	1978	1978	1978	1978	0
237	20240221	163000	90595096	1978	1978	1978	1978	0
238	20240221	162900	90595096	1978	1978	1978	1978	0
239	20240221	162800	90595096	1978	1978	1978	1978	0
240	20240221	162700	90595096	1978	1978	1978	1978	0
241	20240221	162600	90595096	1978	1978	1978	1978	0
242	20240221	162500	90595096	1978	1978	1978	1978	3
243	20240221	162400	90595096	1978	1978	1978	1978	0
244	20240221	162300	90595096	1978	1978	1978	1978	0
245	20240221	162200	90595096	1978	1978	1978	1978	0
246	20240221	162100	90595096	1978	1978	1978	1978	0
247	20240221	162000	90595096	1978	1978	1978	1978	0
248	20240221	161900	90595096	1978	1978	1978	1978	0
249	20240221	161800	90595096	1978	1978	1978	1978	0
250	20240221	161700	90595096	1978	1978	1978	1978	0
251	20240221	161600	90595096	1978	1978	1978	1978	0
252	20240221	161500	90595096	1978	1978	1978	1978	0
253	20240221	161400	90595096	1978	1978	1978	1978	0
254	20240221	161300	90595096	1978	1978	1978	1978	0
255	20240221	161200	90595096	1978	1978	1978	1978	0
256	20240221	161100	90595096	1978	1978	1978	1978	0
257	20240221	161000	90595096	1978	1978	1978	1978	0
258	20240221	160900	90595096	1978	1978	1978	1978	0
259	20240221	160800	90595096	1978	1978	1978	1978	0
260	20240221	160700	90595096	1978	1978	1978	1978	0
261	20240221	160600	90595096	1978	1978	1978	1978	0
262	20240221	160500	90595096	1978	1978	1978	1978	0
263	20240221	160400	90595096	1978	1978	1978	1978	0
264	20240221	160300	90595096	1978	1978	1978	1978	0
265	20240221	160200	90595096	1978	1978	1978	1978	0
266	20240221	160100	90595096	1978	1978	1978	1978	0
267	20240221	160000	90595096	1978	1978	1978	1978	0
268	20240221	155900	90595096	1978	1978	1978	1978	0
269	20240221	155800	90595096	1978	1978	1978	1978	0
270	20240221	155700	90595096	1978	1978	1978	1978	0
271	20240221	155600	90595096	1978	1978	1978	1978	0
272	20240221	155500	90595096	1978	1978	1978	1978	3
273	20240221	155400	90595096	1978	1978	1978	1978	0
274	20240221	155300	90595096	1978	1978	1978	1978	0
275	20240221	155200	90595096	1978	1978	1978	1978	0
276	20240221	155100	90595096	1978	1978	1978	1978	0
277	20240221	155000	90595096	1978	1978	1978	1978	0
278	20240221	154900	90595096	1978	1978	1978	1978	0
279	20240221	154800	90595096	1978	1978	1978	1978	0
280	20240221	154700	90595096	1978	1978	1978	1978	0
281	20240221	154600	90595096	1978	1978	1978	1978	0
282	20240221	154500	90595096	1978	1978	1978	1978	0
283	20240221	154400	90595096	1978	1978	1978	1978	0
284	20240221	154300	90595096	1978	1978	1978	1978	0
285	20240221	154200	90595096	1978	1978	1978	1978	0
286	20240221	154100	90595096	1978	1978	1978	1978	0
287	20240221	154000	90595096	1978	1978	1978	1978	0
288	20240221	153900	90595096	1978	1978	1978	1978	0
289	20240221	153800	90595096	1978	1978	1978	1978	0
290	20240221	153700	90595096	1978	1978	1978	1978	0
291	20240221	153600	90595096	1978	1978	1978	1978	0
292	20240221	153500	90595096	1978	1978	1978	1978	0
293	20240221	153400	90595096	1978	1978	1978	1978	0
294	20240221	153300	90595096	1978	1978	1978	1978	0
295	20240221	153200	90595096	1978	1978	1978	1978	0
296	20240221	153100	90595096	1978	1978	1978	1978	0
297	20240221	153000	90595096	1978	1978	1978	1978	3
298	20240221	152900	90589162	1972	1972	1972	1972	0
299	20240221	152800	90589162	1972	1972	1972	1972	0
300	20240221	152700	90589162	1972	1972	1972	1972	0
301	20240221	152600	90589162	1972	1972	1972	1972	0
302	20240221	152500	90589162	1972	1972	1972	1972	0
303	20240221	152400	90589162	1972	1972	1972	1972	0
304	20240221	152300	90589162	1972	1972	1972	1972	0
305	20240221	152200	90589162	1972	1972	1972	1972	0
306	20240221	152100	90589162	1972	1972	1972	1972	0
307	20240221	152000	90589162	1972	1972	1972	1972	0
308	20240221	151900	90589162	1972	1972	1972	1972	0
309	20240221	151800	90589162	1972	1972	1972	1972	0
310	20240221	151700	90589162	1972	1972	1972	1972	650
311	20240221	151600	89307362	1976	1976	1976	1976	0
312	20240221	151500	89307362	1976	1976	1976	1976	78
313	20240221	151400	89153234	1960	1965	1965	1960	1603
314	20240221	151300	86008518	1964	1964	1964	1964	0
315	20240221	151200	86008518	1964	1964	1964	1964	0
316	20240221	151100	86008518	1964	1964	1964	1964	180
317	20240221	151000	85654998	1964	1977	1977	1964	963
318	20240221	150900	83761891	1970	1970	1970	1970	0
319	20240221	150800	83761891	1970	1970	1970	1970	0
320	20240221	150700	83761891	1970	1970	1970	1970	0
321	20240221	150600	83761891	1970	1970	1970	1970	0
322	20240221	150500	83761891	1970	1970	1970	1970	46
323	20240221	150400	83671271	1970	1970	1970	1970	0
324	20240221	150300	83671271	1970	1970	1970	1970	0
325	20240221	150200	83671271	1970	1970	1970	1970	0
326	20240221	150100	83671271	1970	1970	1970	1970	0
327	20240221	150000	83671271	1970	1970	1970	1970	99
328	20240221	145900	83476241	1970	1968	1970	1967	804
329	20240221	145800	81894760	1970	1970	1970	1970	0
330	20240221	145700	81894760	1970	1970	1970	1970	55
331	20240221	145600	81786410	1970	1970	1970	1970	12
332	20240221	145500	81762770	1970	1971	1971	1970	101
333	20240221	145400	81563701	1968	1968	1968	1968	1
334	20240221	145300	81561733	1976	1976	1976	1976	0
335	20240221	145200	81561733	1976	1971	1976	1970	3012
336	20240221	145100	75627188	1972	1972	1972	1972	500
337	20240221	145000	74641188	1976	1975	1977	1974	925
338	20240221	144900	72814962	1973	1974	1974	1972	634
339	20240221	144800	71564086	1974	1976	1976	1974	300
340	20240221	144700	70971581	1976	1977	1977	1976	43
341	20240221	144600	70886571	1976	1976	1976	1976	0
342	20240221	144500	70886571	1976	1976	1976	1976	0
343	20240221	144400	70886571	1976	1976	1976	1976	0
344	20240221	144300	70886571	1976	1977	1977	1976	703
345	20240221	144200	69496743	1977	1977	1977	1977	15
346	20240221	144100	69467088	1977	1977	1977	1977	0
347	20240221	144000	69467088	1977	1977	1977	1977	2
348	20240221	143900	69463134	1994	1994	1994	1994	0
349	20240221	143800	69463134	1994	1994	1994	1994	0
350	20240221	143700	69463134	1994	1994	1994	1994	0
351	20240221	143600	69463134	1994	1994	1994	1994	0
352	20240221	143500	69463134	1994	1976	1995	1976	575
353	20240221	143400	68325937	1976	1976	1976	1976	250
354	20240221	143300	67831937	1988	1988	1988	1988	0
355	20240221	143200	67831937	1988	1988	1988	1988	0
356	20240221	143100	67831937	1988	1988	1988	1988	0
357	20240221	143000	67831937	1988	1988	1988	1988	0
358	20240221	142900	67831937	1988	1988	1988	1988	0
359	20240221	142800	67831937	1988	1988	1988	1988	0
360	20240221	142700	67831937	1988	1988	1988	1988	0
361	20240221	142600	67831937	1988	1988	1988	1988	0
362	20240221	142500	67831937	1988	1985	1988	1985	253
363	20240221	142400	67329370	1975	1975	1975	1975	0
364	20240221	142300	67329370	1975	1975	1975	1975	0
365	20240221	142200	67329370	1975	1976	1976	1975	800
366	20240221	142100	65749113	1985	1985	1985	1985	0
367	20240221	142000	65749113	1985	1985	1985	1985	0
368	20240221	141900	65749113	1985	1985	1985	1985	0
369	20240221	141800	65749113	1985	1985	1985	1985	8
370	20240221	141700	65733233	1985	1985	1985	1985	22
371	20240221	141600	65689563	1985	1985	1985	1985	0
372	20240221	141500	65689563	1985	1985	1985	1985	0
373	20240221	141400	65689563	1985	1985	1985	1985	0
374	20240221	141300	65689563	1985	1985	1985	1985	0
375	20240221	141200	65689563	1985	1985	1985	1985	0
376	20240221	141100	65689563	1985	1985	1985	1985	0
377	20240221	141000	65689563	1985	1985	1985	1985	0
378	20240221	140900	65689563	1985	1985	1985	1985	0
379	20240221	140800	65689563	1985	1985	1985	1985	0
380	20240221	140700	65689563	1985	1985	1985	1985	0
381	20240221	140600	65689563	1985	1985	1985	1985	500
382	20240221	140500	64697063	1984	1984	1984	1984	0
383	20240221	140400	64697063	1984	1984	1984	1984	3
384	20240221	140300	64691111	1984	1984	1984	1984	0
385	20240221	140200	64691111	1984	1984	1984	1984	0
386	20240221	140100	64691111	1984	1984	1984	1984	17
387	20240221	140000	64657383	1985	1985	1985	1985	0
388	20240221	135900	64657383	1985	1985	1985	1985	0
389	20240221	135800	64657383	1985	1985	1985	1985	0
390	20240221	135700	64657383	1985	1985	1985	1985	0
391	20240221	135600	64657383	1985	1985	1985	1985	0
392	20240221	135500	64657383	1985	1985	1985	1985	0
393	20240221	135400	64657383	1985	1985	1985	1985	0
394	20240221	135300	64657383	1985	1984	1985	1984	100
395	20240221	135200	64458884	1985	1985	1985	1985	0
396	20240221	135100	64458884	1985	1985	1985	1985	0
397	20240221	135000	64458884	1985	1985	1985	1985	98
398	20240221	134900	64264354	1985	1974	1985	1974	362
399	20240221	134800	63546862	1974	1974	1974	1974	1
400	20240221	134700	63544888	1974	1973	1974	1973	15
401	20240221	134600	63515282	1973	1974	1974	1973	37
402	20240221	134500	63442280	1974	1974	1974	1974	119
403	20240221	134400	63207374	1974	1974	1974	1974	6
404	20240221	134300	63195530	1974	1974	1974	1974	0
405	20240221	134200	63195530	1974	1974	1974	1974	0
406	20240221	134100	63195530	1974	1973	1974	1973	51
407	20240221	134000	63094906	1974	1974	1974	1974	0
408	20240221	133900	63094906	1974	1973	1974	1973	8
409	20240221	133800	63079118	1973	1973	1973	1973	0
410	20240221	133700	63079118	1973	1973	1973	1973	0
411	20240221	133600	63079118	1973	1973	1973	1973	4
412	20240221	133500	63071226	1973	1973	1973	1973	4
413	20240221	133400	63063334	1973	1973	1973	1973	4
414	20240221	133300	63055442	1974	1974	1974	1974	284
415	20240221	133200	62494826	1983	1983	1983	1983	0
416	20240221	133100	62494826	1983	1983	1983	1983	0
417	20240221	133000	62494826	1983	1983	1983	1983	82
418	20240221	132900	62332220	1974	1974	1974	1974	1
419	20240221	132800	62330246	1981	1981	1981	1981	0
420	20240221	132700	62330246	1981	1981	1981	1981	0
421	20240221	132600	62330246	1981	1981	1981	1981	0
422	20240221	132500	62330246	1981	1981	1981	1981	0
423	20240221	132400	62330246	1981	1981	1981	1981	0
424	20240221	132300	62330246	1981	1981	1981	1981	0
425	20240221	132200	62330246	1981	1981	1981	1981	0
426	20240221	132100	62330246	1981	1981	1981	1981	0
427	20240221	132000	62330246	1981	1981	1981	1981	3
428	20240221	131900	62324303	1983	1983	1983	1983	0
429	20240221	131800	62324303	1983	1983	1983	1983	0
430	20240221	131700	62324303	1983	1983	1983	1983	0
431	20240221	131600	62324303	1983	1983	1983	1983	0
432	20240221	131500	62324303	1983	1983	1983	1983	0
433	20240221	131400	62324303	1983	1983	1983	1983	0
434	20240221	131300	62324303	1983	1983	1983	1983	0
435	20240221	131200	62324303	1983	1983	1983	1983	0
436	20240221	131100	62324303	1983	1983	1983	1983	0
437	20240221	131000	62324303	1983	1983	1983	1983	0
438	20240221	130900	62324303	1983	1983	1983	1983	95
439	20240221	130800	62135918	1983	1983	1983	1983	0
440	20240221	130700	62135918	1983	1983	1983	1983	1
441	20240221	130600	62133935	1983	1983	1983	1983	0
442	20240221	130500	62133935	1983	1983	1983	1983	0
443	20240221	130400	62133935	1983	1983	1983	1983	5
444	20240221	130300	62124020	1983	1983	1983	1983	0
445	20240221	130200	62124020	1983	1983	1983	1983	0
446	20240221	130100	62124020	1983	1983	1983	1983	4
447	20240221	130000	62116088	1983	1985	1985	1983	15
448	20240221	125900	62086315	1983	1983	1983	1983	0
449	20240221	125800	62086315	1983	1983	1983	1983	5
450	20240221	125700	62076400	1983	1982	1983	1982	9
451	20240221	125600	62058555	1983	1981	1983	1981	6
452	20240221	125500	62046662	1982	1982	1982	1982	54
453	20240221	125400	61939634	1972	1972	1972	1972	0
454	20240221	125300	61939634	1972	1972	1972	1972	0
455	20240221	125200	61939634	1972	1972	1972	1972	0
456	20240221	125100	61939634	1972	1972	1972	1972	1
457	20240221	125000	61937662	1972	1980	1980	1972	10
458	20240221	124900	61917870	1982	1982	1982	1982	0
459	20240221	124800	61917870	1982	1982	1982	1982	0
460	20240221	124700	61917870	1982	1982	1982	1982	0
461	20240221	124600	61917870	1982	1982	1982	1982	0
462	20240221	124500	61917870	1982	1982	1982	1982	0
463	20240221	124400	61917870	1982	1982	1982	1982	0
464	20240221	124300	61917870	1982	1982	1982	1982	0
465	20240221	124200	61917870	1982	1982	1982	1982	0
466	20240221	124100	61917870	1982	1982	1982	1982	0
467	20240221	124000	61917870	1982	1982	1982	1982	0
468	20240221	123900	61917870	1982	1982	1982	1982	0
469	20240221	123800	61917870	1982	1982	1982	1982	0
470	20240221	123700	61917870	1982	1982	1982	1982	0
471	20240221	123600	61917870	1982	1982	1982	1982	0
472	20240221	123500	61917870	1982	1982	1982	1982	11
473	20240221	123400	61896068	1979	1979	1979	1979	10
474	20240221	123300	61876278	1978	1978	1978	1978	0
475	20240221	123200	61876278	1978	1978	1978	1978	0
476	20240221	123100	61876278	1978	1978	1978	1978	0
477	20240221	123000	61876278	1978	1978	1978	1978	11
478	20240221	122900	61854520	1972	1972	1972	1972	0
479	20240221	122800	61854520	1972	1972	1972	1972	0
480	20240221	122700	61854520	1972	1973	1973	1972	30
481	20240221	122600	61795350	1979	1979	1979	1979	0
482	20240221	122500	61795350	1979	1979	1979	1979	1
483	20240221	122400	61793371	1972	1972	1972	1972	0
484	20240221	122300	61793371	1972	1972	1972	1972	0
485	20240221	122200	61793371	1972	1972	1972	1972	0
486	20240221	122100	61793371	1972	1972	1972	1972	0
487	20240221	122000	61793371	1972	1972	1972	1972	0
488	20240221	121900	61793371	1972	1972	1972	1972	0
489	20240221	121800	61793371	1972	1972	1972	1972	0
490	20240221	121700	61793371	1972	1972	1972	1972	0
491	20240221	121600	61793371	1972	1972	1972	1972	20
492	20240221	121500	61753931	1984	1984	1984	1984	0
493	20240221	121400	61753931	1984	1984	1984	1984	0
494	20240221	121300	61753931	1984	1984	1984	1984	0
495	20240221	121200	61753931	1984	1984	1984	1984	0
496	20240221	121100	61753931	1984	1984	1984	1984	1
497	20240221	121000	61751947	1984	1984	1984	1984	0
498	20240221	120900	61751947	1984	1984	1984	1984	0
499	20240221	120800	61751947	1984	1984	1984	1984	0
500	20240221	120700	61751947	1984	1984	1984	1984	0
501	20240221	120600	61751947	1984	1984	1984	1984	1
502	20240221	120500	61749963	1980	1980	1980	1980	0
503	20240221	120400	61749963	1980	1980	1980	1980	0
504	20240221	120300	61749963	1980	1980	1980	1980	0
505	20240221	120200	61749963	1980	1980	1980	1980	0
506	20240221	120100	61749963	1980	1980	1980	1980	0
507	20240221	120000	61749963	1980	1980	1980	1980	69
508	20240221	115900	61613343	1978	1979	1979	1978	37
509	20240221	115800	61540146	1979	1980	1980	1979	320
510	20240221	115700	60906836	1985	1985	1985	1985	0
511	20240221	115600	60906836	1985	1985	1985	1985	0
512	20240221	115500	60906836	1985	1985	1985	1985	0
513	20240221	115400	60906836	1985	1985	1985	1985	0
514	20240221	115300	60906836	1985	1985	1985	1985	0
515	20240221	115200	60906836	1985	1985	1985	1985	12
516	20240221	115100	60883016	1985	1985	1985	1985	1
517	20240221	115000	60881031	1985	1985	1985	1985	98
518	20240221	114900	60686501	1979	1979	1979	1979	0
519	20240221	114800	60686501	1979	1979	1979	1979	0
520	20240221	114700	60686501	1979	1979	1979	1979	1
521	20240221	114600	60684522	1984	1984	1984	1984	0
522	20240221	114500	60684522	1984	1981	1984	1981	656
523	20240221	114400	59384983	1983	1983	1983	1983	0
524	20240221	114300	59384983	1983	1983	1983	1983	0
525	20240221	114200	59384983	1983	1983	1983	1983	0
526	20240221	114100	59384983	1983	1983	1983	1983	0
527	20240221	114000	59384983	1983	1983	1983	1983	0
528	20240221	113900	59384983	1983	1983	1983	1983	0
529	20240221	113800	59384983	1983	1983	1983	1983	0
530	20240221	113700	59384983	1983	1985	1985	1983	2
531	20240221	113600	59381015	1985	1985	1985	1985	0
532	20240221	113500	59381015	1985	1985	1985	1985	50
533	20240221	113400	59281765	1978	1979	1979	1978	369
534	20240221	113300	58551870	1979	1981	1981	1979	162
535	20240221	113200	58230984	1985	1985	1985	1985	12
536	20240221	113100	58207164	1984	1984	1984	1984	0
537	20240221	113000	58207164	1984	1984	1984	1984	0
538	20240221	112900	58207164	1984	1984	1984	1984	0
539	20240221	112800	58207164	1984	1984	1984	1984	18
540	20240221	112700	58171452	1985	1984	1985	1984	43
541	20240221	112600	58086128	1984	1984	1984	1984	20
542	20240221	112500	58046448	1984	1985	1985	1984	403
543	20240221	112400	57246496	1984	1984	1984	1984	0
544	20240221	112300	57246496	1984	1984	1984	1984	29
545	20240221	112200	57188960	1985	1985	1985	1985	1
546	20240221	112100	57186975	1984	1984	1985	1984	812
547	20240221	112000	55575157	1985	1985	1985	1985	100
548	20240221	111900	55376657	1985	1985	1985	1985	0
549	20240221	111800	55376657	1985	1985	1985	1985	0
550	20240221	111700	55376657	1985	1985	1985	1985	0
551	20240221	111600	55376657	1985	1985	1985	1985	1
552	20240221	111500	55374672	1985	1985	1985	1985	0
553	20240221	111400	55374672	1985	1985	1985	1985	10
554	20240221	111300	55354822	1985	1985	1985	1985	0
555	20240221	111200	55354822	1985	1985	1985	1985	712
556	20240221	111100	53941502	1985	1985	1985	1985	0
557	20240221	111000	53941502	1985	1985	1985	1985	1
558	20240221	110900	53939517	1985	1985	1985	1985	0
559	20240221	110800	53939517	1985	1985	1985	1985	0
560	20240221	110700	53939517	1985	1985	1985	1985	12
561	20240221	110600	53915697	1985	1985	1985	1985	301
562	20240221	110500	53318212	1985	1985	1985	1985	0
563	20240221	110400	53318212	1985	1985	1985	1985	0
564	20240221	110300	53318212	1985	1985	1985	1985	0
565	20240221	110200	53318212	1985	1985	1985	1985	12
566	20240221	110100	53294392	1985	1985	1985	1985	1
567	20240221	110000	53292407	1985	1985	1985	1985	98
568	20240221	105900	53097877	1985	1985	1985	1985	0
569	20240221	105800	53097877	1985	1985	1985	1985	0
570	20240221	105700	53097877	1985	1985	1985	1985	12
571	20240221	105600	53074057	1985	1985	1985	1985	1
572	20240221	105500	53072072	1985	1985	1985	1985	98
573	20240221	105400	52877542	1985	1985	1985	1985	0
574	20240221	105300	52877542	1985	1985	1985	1985	0
575	20240221	105200	52877542	1985	1985	1985	1985	31
576	20240221	105100	52816007	1985	1985	1985	1985	0
577	20240221	105000	52816007	1985	1985	1985	1985	98
578	20240221	104900	52621477	1985	1985	1985	1985	0
579	20240221	104800	52621477	1985	1985	1985	1985	0
580	20240221	104700	52621477	1985	1985	1985	1985	12
581	20240221	104600	52597657	1985	1985	1985	1985	1
582	20240221	104500	52595672	1984	1979	1984	1978	2218
583	20240221	104400	48205985	1978	1978	1978	1978	55
584	20240221	104300	48097195	1978	1978	1978	1978	0
585	20240221	104200	48097195	1978	1978	1978	1978	2
586	20240221	104100	48093239	1979	1979	1979	1979	1
587	20240221	104000	48091260	1979	1979	1979	1979	98
588	20240221	103900	47897318	1979	1979	1979	1979	0
589	20240221	103800	47897318	1979	1979	1979	1979	0
590	20240221	103700	47897318	1979	1979	1979	1979	7
591	20240221	103600	47883465	1979	1979	1979	1979	1
592	20240221	103500	47881486	1967	1967	1967	1967	0
593	20240221	103400	47881486	1967	1967	1967	1967	0
594	20240221	103300	47881486	1967	1967	1967	1967	0
595	20240221	103200	47881486	1967	1984	1986	1967	60
596	20240221	103100	47763186	1966	1966	1966	1966	100
597	20240221	103000	47566586	1965	1965	1965	1965	0
598	20240221	102900	47566586	1965	1966	1966	1965	1482
599	20240221	102800	44654426	1965	1965	1965	1965	0
600	20240221	102700	44654426	1965	1966	1966	1965	500
601	20240221	102600	43671805	1966	1970	1970	1966	532
602	20240221	102500	42625153	1970	1970	1970	1970	0
603	20240221	102400	42625153	1970	1970	1970	1970	1
604	20240221	102300	42623183	1981	1981	1981	1981	0
605	20240221	102200	42623183	1981	1981	1981	1981	12
606	20240221	102100	42599411	1981	1981	1981	1981	0
607	20240221	102000	42599411	1981	1981	1981	1981	13
608	20240221	101900	42573658	1980	1980	1980	1980	0
609	20240221	101800	42573658	1980	1981	1981	1980	37
610	20240221	101700	42500386	1981	1991	1991	1981	648
611	20240221	101600	41215661	1983	1983	1983	1983	0
612	20240221	101500	41215661	1983	1991	1991	1983	15
613	20240221	101400	41185804	1982	1982	1982	1982	0
614	20240221	101300	41185804	1982	1983	1983	1982	400
615	20240221	101200	40392820	1995	1995	1995	1995	0
616	20240221	101100	40392820	1995	1995	1995	1995	0
617	20240221	101000	40392820	1995	1995	1995	1995	0
618	20240221	100900	40392820	1995	1995	1995	1995	0
619	20240221	100800	40392820	1995	1995	1995	1995	0
620	20240221	100700	40392820	1995	1995	1995	1995	0
621	20240221	100600	40392820	1995	1995	1995	1995	100
622	20240221	100500	40193320	1995	1995	1995	1995	0
623	20240221	100400	40193320	1995	1995	1995	1995	1
624	20240221	100300	40191325	1995	1995	1995	1995	3
625	20240221	100200	40185340	1996	1996	1996	1996	0
626	20240221	100100	40185340	1996	1996	1996	1996	122
627	20240221	100000	39941828	1985	1985	1985	1985	99
628	20240221	095900	39745313	1985	1985	1985	1985	25
629	20240221	095800	39695688	1997	1997	1997	1997	0
630	20240221	095700	39695688	1997	1997	1997	1997	0
631	20240221	095600	39695688	1997	1997	1997	1997	0
632	20240221	095500	39695688	1997	1997	1997	1997	1907
633	20240221	095400	35887409	1997	1997	1997	1997	0
634	20240221	095300	35887409	1997	1997	1997	1997	0
635	20240221	095200	35887409	1997	1997	1997	1997	0
636	20240221	095100	35887409	1997	1997	1997	1997	0
637	20240221	095000	35887409	1997	1997	1997	1997	0
638	20240221	094900	35887409	1997	1981	1997	1981	6284
639	20240221	094800	23339481	1981	1981	1981	1981	0
640	20240221	094700	23339481	1981	1969	1981	1964	1069
641	20240221	094600	21238976	1970	1970	1970	1970	209
642	20240221	094500	20827246	1984	1984	1984	1984	37
643	20240221	094400	20753838	1988	1988	1988	1988	0
644	20240221	094300	20753838	1988	1988	1988	1988	0
645	20240221	094200	20753838	1988	1988	1988	1988	0
646	20240221	094100	20753838	1988	1988	1988	1988	21
647	20240221	094000	20712090	1988	1988	1988	1988	25
648	20240221	093900	20662390	1990	1990	1990	1990	0
649	20240221	093800	20662390	1990	1990	1990	1990	0
650	20240221	093700	20662390	1990	1990	1990	1990	0
651	20240221	093600	20662390	1990	1990	1990	1990	0
652	20240221	093500	20662390	1990	1990	1990	1990	0
653	20240221	093400	20662390	1990	1990	1990	1990	100
654	20240221	093300	20463390	1990	1989	1990	1989	21
655	20240221	093200	20421614	1961	1961	1961	1961	0
656	20240221	093100	20421614	1961	1961	1961	1961	0
657	20240221	093000	20421614	1961	1961	1961	1961	0
658	20240221	092900	20421614	1961	1961	1961	1961	0
659	20240221	092800	20421614	1961	1994	1994	1961	510
660	20240221	092700	19419400	1994	1996	1996	1994	20
661	20240221	092600	19379500	1997	1979	1997	1979	2791
662	20240221	092500	13818077	1980	1980	1980	1980	0
663	20240221	092400	13818077	1980	1980	1980	1980	10
664	20240221	092300	13798277	1982	1982	1982	1982	0
665	20240221	092200	13798277	1982	1982	1982	1982	0
666	20240221	092100	13798277	1982	1982	1982	1982	1
667	20240221	092000	13796295	1985	1985	1985	1985	98
668	20240221	091900	13601765	1985	1985	1985	1985	1
669	20240221	091800	13599780	1959	1959	1959	1959	0
670	20240221	091700	13599780	1959	1959	1959	1959	0
671	20240221	091600	13599780	1959	1959	1959	1959	0
672	20240221	091500	13599780	1959	1963	1963	1959	1110
673	20240221	091400	11423603	1959	1959	1959	1959	0
674	20240221	091300	11423603	1959	1959	1959	1959	0
675	20240221	091200	11423603	1959	1959	1959	1959	0
676	20240221	091100	11423603	1959	1959	1959	1959	0
677	20240221	091000	11423603	1959	1959	1959	1959	0
678	20240221	090900	11423603	1959	1959	1959	1959	0
679	20240221	090800	11423603	1959	1959	1959	1959	0
680	20240221	090700	11423603	1959	1959	1959	1959	0
681	20240221	090600	11423603	1959	1961	1961	1959	2137
682	20240221	090500	7234703	1959	1981	1981	1959	1703
683	20240221	090400	3896017	1998	1998	1998	1998	0
684	20240221	090300	3896017	1998	1999	1999	1998	1597
685	20240221	090200	704960	2020	2020	2020	2020	0
686	20240221	090100	704960	2020	2020	2020	2020	0
687	20240221	090000	704960	2020	2020	2020	2000	349