KissMeData/032280/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191200	83516766	1955	1955	1955	1955	375
3	20240216	191100	83516766	1955	1955	1955	1955	0
4	20240216	191000	83516766	1955	1955	1955	1955	0
5	20240216	190900	83516766	1955	1955	1955	1955	0
6	20240216	190800	83516766	1955	1955	1955	1955	0
7	20240216	190700	83516766	1955	1955	1955	1955	0
8	20240216	190600	83516766	1955	1955	1955	1955	0
9	20240216	190500	83516766	1955	1955	1955	1955	0
10	20240216	190400	83516766	1955	1955	1955	1955	0
11	20240216	190300	83516766	1955	1955	1955	1955	0
12	20240216	190200	83516766	1955	1955	1955	1955	0
13	20240216	190100	83516766	1955	1955	1955	1955	0
14	20240216	190000	83516766	1955	1955	1955	1955	0
15	20240216	185900	83516766	1955	1955	1955	1955	0
16	20240216	185800	83516766	1955	1955	1955	1955	0
17	20240216	185700	83516766	1955	1955	1955	1955	0
18	20240216	185600	83516766	1955	1955	1955	1955	0
19	20240216	185500	83516766	1955	1955	1955	1955	0
20	20240216	185400	83516766	1955	1955	1955	1955	0
21	20240216	185300	83516766	1955	1955	1955	1955	0
22	20240216	185200	83516766	1955	1955	1955	1955	0
23	20240216	185100	83516766	1955	1955	1955	1955	0
24	20240216	185000	83516766	1955	1955	1955	1955	0
25	20240216	184900	83516766	1955	1955	1955	1955	0
26	20240216	184800	83516766	1955	1955	1955	1955	0
27	20240216	184700	83516766	1955	1955	1955	1955	0
28	20240216	184600	83516766	1955	1955	1955	1955	0
29	20240216	184500	83516766	1955	1955	1955	1955	0
30	20240216	184400	83516766	1955	1955	1955	1955	0
31	20240216	184300	83516766	1955	1955	1955	1955	0
32	20240216	184200	83516766	1955	1955	1955	1955	375
33	20240216	184100	83516766	1955	1955	1955	1955	0
34	20240216	184000	83516766	1955	1955	1955	1955	0
35	20240216	183900	83516766	1955	1955	1955	1955	0
36	20240216	183800	83516766	1955	1955	1955	1955	0
37	20240216	183700	83516766	1955	1955	1955	1955	0
38	20240216	183600	83516766	1955	1955	1955	1955	0
39	20240216	183500	83516766	1955	1955	1955	1955	0
40	20240216	183400	83516766	1955	1955	1955	1955	0
41	20240216	183300	83516766	1955	1955	1955	1955	0
42	20240216	183200	83516766	1955	1955	1955	1955	0
43	20240216	183100	83516766	1955	1955	1955	1955	0
44	20240216	183000	83516766	1955	1955	1955	1955	0
45	20240216	182900	83516766	1955	1955	1955	1955	0
46	20240216	182800	83516766	1955	1955	1955	1955	0
47	20240216	182700	83516766	1955	1955	1955	1955	0
48	20240216	182600	83516766	1955	1955	1955	1955	0
49	20240216	182500	83516766	1955	1955	1955	1955	0
50	20240216	182400	83516766	1955	1955	1955	1955	0
51	20240216	182300	83516766	1955	1955	1955	1955	0
52	20240216	182200	83516766	1955	1955	1955	1955	0
53	20240216	182100	83516766	1955	1955	1955	1955	0
54	20240216	182000	83516766	1955	1955	1955	1955	0
55	20240216	181900	83516766	1955	1955	1955	1955	0
56	20240216	181800	83516766	1955	1955	1955	1955	0
57	20240216	181700	83516766	1955	1955	1955	1955	0
58	20240216	181600	83516766	1955	1955	1955	1955	0
59	20240216	181500	83516766	1955	1955	1955	1955	0
60	20240216	181400	83516766	1955	1955	1955	1955	0
61	20240216	181300	83516766	1955	1955	1955	1955	0
62	20240216	181200	83516766	1955	1955	1955	1955	375
63	20240216	181100	83516766	1955	1955	1955	1955	0
64	20240216	181000	83516766	1955	1955	1955	1955	0
65	20240216	180900	83516766	1955	1955	1955	1955	0
66	20240216	180800	83516766	1955	1955	1955	1955	0
67	20240216	180700	83516766	1955	1955	1955	1955	0
68	20240216	180600	83516766	1955	1955	1955	1955	0
69	20240216	180500	83516766	1955	1955	1955	1955	0
70	20240216	180400	83516766	1955	1955	1955	1955	0
71	20240216	180300	83516766	1955	1955	1955	1955	0
72	20240216	180200	83516766	1955	1955	1955	1955	0
73	20240216	180100	83516766	1955	1955	1955	1955	0
74	20240216	180000	83516766	1955	1955	1955	1955	0
75	20240216	175900	83516766	1955	1955	1955	1955	0
76	20240216	175800	83516766	1955	1955	1955	1955	0
77	20240216	175700	83516766	1955	1955	1955	1955	0
78	20240216	175600	83516766	1955	1955	1955	1955	0
79	20240216	175500	83516766	1955	1955	1955	1955	0
80	20240216	175400	83516766	1955	1955	1955	1955	0
81	20240216	175300	83516766	1955	1955	1955	1955	0
82	20240216	175200	83516766	1955	1955	1955	1955	0
83	20240216	175100	83516766	1955	1955	1955	1955	0
84	20240216	175000	83516766	1955	1955	1955	1955	0
85	20240216	174900	83516766	1955	1955	1955	1955	0
86	20240216	174800	83516766	1955	1955	1955	1955	0
87	20240216	174700	83516766	1955	1955	1955	1955	0
88	20240216	174600	83516766	1955	1955	1955	1955	0
89	20240216	174500	83516766	1955	1955	1955	1955	0
90	20240216	174400	83516766	1955	1955	1955	1955	0
91	20240216	174300	83516766	1955	1955	1955	1955	0
92	20240216	174200	83516766	1955	1955	1955	1955	375
93	20240216	174100	83516766	1955	1955	1955	1955	0
94	20240216	174000	83516766	1955	1955	1955	1955	0
95	20240216	173900	83516766	1955	1955	1955	1955	0
96	20240216	173800	83516766	1955	1955	1955	1955	0
97	20240216	173700	83516766	1955	1955	1955	1955	0
98	20240216	173600	83516766	1955	1955	1955	1955	0
99	20240216	173500	83516766	1955	1955	1955	1955	0
100	20240216	173400	83516766	1955	1955	1955	1955	0
101	20240216	173300	83516766	1955	1955	1955	1955	0
102	20240216	173200	83516766	1955	1955	1955	1955	0
103	20240216	173100	83516766	1955	1955	1955	1955	0
104	20240216	173000	83516766	1955	1955	1955	1955	0
105	20240216	172900	83516766	1955	1955	1955	1955	0
106	20240216	172800	83516766	1955	1955	1955	1955	0
107	20240216	172700	83516766	1955	1955	1955	1955	0
108	20240216	172600	83516766	1955	1955	1955	1955	0
109	20240216	172500	83516766	1955	1955	1955	1955	0
110	20240216	172400	83516766	1955	1955	1955	1955	0
111	20240216	172300	83516766	1955	1955	1955	1955	0
112	20240216	172200	83516766	1955	1955	1955	1955	0
113	20240216	172100	83516766	1955	1955	1955	1955	0
114	20240216	172000	83516766	1955	1955	1955	1955	0
115	20240216	171900	83516766	1955	1955	1955	1955	0
116	20240216	171800	83516766	1955	1955	1955	1955	0
117	20240216	171700	83516766	1955	1955	1955	1955	0
118	20240216	171600	83516766	1955	1955	1955	1955	0
119	20240216	171500	83516766	1955	1955	1955	1955	0
120	20240216	171400	83516766	1955	1955	1955	1955	0
121	20240216	171300	83516766	1955	1955	1955	1955	0
122	20240216	171200	83516766	1955	1955	1955	1955	375
123	20240216	171100	83516766	1955	1955	1955	1955	0
124	20240216	171000	83516766	1955	1955	1955	1955	0
125	20240216	170900	83516766	1955	1955	1955	1955	0
126	20240216	170800	83516766	1955	1955	1955	1955	0
127	20240216	170700	83516766	1955	1955	1955	1955	0
128	20240216	170600	83516766	1955	1955	1955	1955	0
129	20240216	170500	83516766	1955	1955	1955	1955	0
130	20240216	170400	83516766	1955	1955	1955	1955	0
131	20240216	170300	83516766	1955	1955	1955	1955	0
132	20240216	170200	83516766	1955	1955	1955	1955	0
133	20240216	170100	83516766	1955	1955	1955	1955	0
134	20240216	170000	83516766	1955	1955	1955	1955	0
135	20240216	165900	83516766	1955	1955	1955	1955	0
136	20240216	165800	83516766	1955	1955	1955	1955	0
137	20240216	165700	83516766	1955	1955	1955	1955	0
138	20240216	165600	83516766	1955	1955	1955	1955	0
139	20240216	165500	83516766	1955	1955	1955	1955	0
140	20240216	165400	83516766	1955	1955	1955	1955	0
141	20240216	165300	83516766	1955	1955	1955	1955	0
142	20240216	165200	83516766	1955	1955	1955	1955	0
143	20240216	165100	83516766	1955	1955	1955	1955	0
144	20240216	165000	83516766	1955	1955	1955	1955	0
145	20240216	164900	83516766	1955	1955	1955	1955	0
146	20240216	164800	83516766	1955	1955	1955	1955	0
147	20240216	164700	83516766	1955	1955	1955	1955	0
148	20240216	164600	83516766	1955	1955	1955	1955	0
149	20240216	164500	83516766	1955	1955	1955	1955	0
150	20240216	164400	83516766	1955	1955	1955	1955	0
151	20240216	164300	83516766	1955	1955	1955	1955	0
152	20240216	164200	83516766	1955	1955	1955	1955	375
153	20240216	164100	83516766	1955	1955	1955	1955	0
154	20240216	164000	83516766	1955	1955	1955	1955	0
155	20240216	163900	83516766	1955	1955	1955	1955	0
156	20240216	163800	83516766	1955	1955	1955	1955	0
157	20240216	163700	83516766	1955	1955	1955	1955	0
158	20240216	163600	83516766	1955	1955	1955	1955	0
159	20240216	163500	83516766	1955	1955	1955	1955	0
160	20240216	163400	83516766	1955	1955	1955	1955	0
161	20240216	163300	83516766	1955	1955	1955	1955	0
162	20240216	163200	83516766	1955	1955	1955	1955	0
163	20240216	163100	83516766	1955	1955	1955	1955	0
164	20240216	163000	83516766	1955	1955	1955	1955	0
165	20240216	162900	83516766	1955	1955	1955	1955	0
166	20240216	162800	83516766	1955	1955	1955	1955	0
167	20240216	162700	83516766	1955	1955	1955	1955	0
168	20240216	162600	83516766	1955	1955	1955	1955	0
169	20240216	162500	83516766	1955	1955	1955	1955	0
170	20240216	162400	83516766	1955	1955	1955	1955	0
171	20240216	162300	83516766	1955	1955	1955	1955	0
172	20240216	162200	83516766	1955	1955	1955	1955	0
173	20240216	162100	83516766	1955	1955	1955	1955	0
174	20240216	162000	83516766	1955	1955	1955	1955	0
175	20240216	161900	83516766	1955	1955	1955	1955	0
176	20240216	161800	83516766	1955	1955	1955	1955	0
177	20240216	161700	83516766	1955	1955	1955	1955	0
178	20240216	161600	83516766	1955	1955	1955	1955	0
179	20240216	161500	83516766	1955	1955	1955	1955	0
180	20240216	161400	83516766	1955	1955	1955	1955	0
181	20240216	161300	83516766	1955	1955	1955	1955	0
182	20240216	161200	83516766	1955	1955	1955	1955	375
183	20240216	161100	83516766	1955	1955	1955	1955	0
184	20240216	161000	83516766	1955	1955	1955	1955	0
185	20240216	160900	83516766	1955	1955	1955	1955	0
186	20240216	160800	83516766	1955	1955	1955	1955	0
187	20240216	160700	83516766	1955	1955	1955	1955	0
188	20240216	160600	83516766	1955	1955	1955	1955	0
189	20240216	160500	83516766	1955	1955	1955	1955	0
190	20240216	160400	83516766	1955	1955	1955	1955	0
191	20240216	160300	83516766	1955	1955	1955	1955	0
192	20240216	160200	83516766	1955	1955	1955	1955	0
193	20240216	160100	83516766	1955	1955	1955	1955	0
194	20240216	160000	83516766	1955	1955	1955	1955	0
195	20240216	155900	83516766	1955	1955	1955	1955	0
196	20240216	155800	83516766	1955	1955	1955	1955	0
197	20240216	155700	83516766	1955	1955	1955	1955	0
198	20240216	155600	83516766	1955	1955	1955	1955	0
199	20240216	155500	83516766	1955	1955	1955	1955	0
200	20240216	155400	83516766	1955	1955	1955	1955	0
201	20240216	155300	83516766	1955	1955	1955	1955	0
202	20240216	155200	83516766	1955	1955	1955	1955	0
203	20240216	155100	83516766	1955	1955	1955	1955	0
204	20240216	155000	83516766	1955	1955	1955	1955	0
205	20240216	154900	83516766	1955	1955	1955	1955	0
206	20240216	154800	83516766	1955	1955	1955	1955	0
207	20240216	154700	83516766	1955	1955	1955	1955	0
208	20240216	154600	83516766	1955	1955	1955	1955	0
209	20240216	154500	83516766	1955	1955	1955	1955	0
210	20240216	154400	83516766	1955	1955	1955	1955	0
211	20240216	154300	83516766	1955	1955	1955	1955	0
212	20240216	154200	83516766	1955	1955	1955	1955	375
213	20240216	154100	83516766	1955	1955	1955	1955	0
214	20240216	154000	83516766	1955	1955	1955	1955	0
215	20240216	153900	83516766	1955	1955	1955	1955	0
216	20240216	153800	83516766	1955	1955	1955	1955	0
217	20240216	153700	83516766	1955	1955	1955	1955	0
218	20240216	153600	83516766	1955	1955	1955	1955	0
219	20240216	153500	83516766	1955	1955	1955	1955	0
220	20240216	153400	83516766	1955	1955	1955	1955	0
221	20240216	153300	83516766	1955	1955	1955	1955	0
222	20240216	153200	83516766	1955	1955	1955	1955	0
223	20240216	153100	83516766	1955	1955	1955	1955	0
224	20240216	153000	83516766	1955	1955	1955	1955	375
225	20240216	152900	82783641	1955	1955	1955	1955	0
226	20240216	152800	82783641	1955	1955	1955	1955	0
227	20240216	152700	82783641	1955	1955	1955	1955	0
228	20240216	152600	82783641	1955	1955	1955	1955	0
229	20240216	152500	82783641	1955	1955	1955	1955	0
230	20240216	152400	82783641	1955	1955	1955	1955	0
231	20240216	152300	82783641	1955	1955	1955	1955	0
232	20240216	152200	82783641	1955	1955	1955	1955	0
233	20240216	152100	82783641	1955	1955	1955	1955	0
234	20240216	152000	82783641	1955	1955	1955	1955	0
235	20240216	151900	82783641	1955	1954	1955	1954	72
236	20240216	151800	82642923	1954	1954	1954	1954	4
237	20240216	151700	82635107	1954	1954	1954	1954	44
238	20240216	151600	82549131	1954	1948	1954	1947	2468
239	20240216	151500	77730635	1948	1948	1948	1948	7
240	20240216	151400	77716999	1948	1948	1948	1948	9
241	20240216	151300	77699467	1947	1947	1947	1947	68
242	20240216	151200	77567071	1947	1947	1947	1947	3
243	20240216	151100	77561230	1947	1947	1947	1947	5
244	20240216	151000	77551495	1947	1947	1947	1947	3
245	20240216	150900	77545654	1947	1946	1947	1946	28
246	20240216	150800	77491144	1947	1947	1947	1947	2
247	20240216	150700	77487250	1947	1947	1947	1947	11
248	20240216	150600	77465833	1947	1947	1947	1947	6
249	20240216	150500	77454151	1947	1947	1947	1947	2
250	20240216	150400	77450257	1947	1947	1947	1947	0
251	20240216	150300	77450257	1947	1943	1947	1943	6
252	20240216	150200	77438579	1947	1947	1947	1947	2
253	20240216	150100	77434685	1947	1947	1947	1947	2
254	20240216	150000	77430791	1947	1947	1947	1947	0
255	20240216	145900	77430791	1947	1947	1947	1947	3
256	20240216	145800	77424950	1947	1947	1947	1947	12
257	20240216	145700	77401586	1948	1948	1948	1948	2
258	20240216	145600	77397690	1948	1944	1948	1944	129
259	20240216	145500	77146726	1948	1947	1948	1947	48
260	20240216	145400	77053268	1947	1947	1947	1947	2
261	20240216	145300	77049374	1947	1945	1947	1945	40
262	20240216	145200	76971570	1946	1946	1946	1945	101
263	20240216	145100	76775025	1947	1949	1949	1947	157
264	20240216	145000	76469248	1950	1950	1950	1942	1512
265	20240216	144900	73531511	1950	1950	1950	1950	1
266	20240216	144800	73529561	1950	1950	1950	1950	35
267	20240216	144700	73461311	1950	1949	1950	1949	48
268	20240216	144600	73367723	1950	1946	1950	1946	337
269	20240216	144500	72711773	1950	1950	1950	1950	36
270	20240216	144400	72641573	1950	1950	1950	1950	36
271	20240216	144300	72571373	1949	1949	1949	1949	32
272	20240216	144200	72509005	1949	1949	1949	1949	1
273	20240216	144100	72507056	1949	1946	1949	1946	13
274	20240216	144000	72481755	1946	1946	1946	1946	32
275	20240216	143900	72419483	1946	1946	1946	1946	1
276	20240216	143800	72417537	1946	1946	1946	1946	1
277	20240216	143700	72415591	1946	1946	1946	1946	8
278	20240216	143600	72400023	1946	1947	1949	1946	53
279	20240216	143500	72296817	1946	1946	1946	1946	5
280	20240216	143400	72287087	1946	1946	1946	1946	1
281	20240216	143300	72285141	1947	1947	1947	1947	0
282	20240216	143200	72285141	1947	1947	1947	1947	29
283	20240216	143100	72228678	1947	1947	1947	1947	29
284	20240216	143000	72172215	1947	1947	1947	1947	29
285	20240216	142900	72115752	1948	1948	1948	1948	1
286	20240216	142800	72113804	1948	1948	1948	1948	28
287	20240216	142700	72059260	1948	1948	1948	1948	1
288	20240216	142600	72057312	1949	1949	1949	1949	27
289	20240216	142500	72004689	1949	1949	1949	1949	0
290	20240216	142400	72004689	1949	1949	1949	1949	1
291	20240216	142300	72002740	1949	1949	1949	1949	1
292	20240216	142200	72000791	1949	1948	1949	1948	11
293	20240216	142100	71979358	1949	1949	1949	1949	179
294	20240216	142000	71630487	1949	1949	1949	1949	1
295	20240216	141900	71628538	1949	1949	1949	1949	1
296	20240216	141800	71626589	1950	1950	1950	1950	1
297	20240216	141700	71624639	1950	1950	1950	1950	24
298	20240216	141600	71577839	1950	1950	1950	1950	25
299	20240216	141500	71529089	1950	1950	1950	1950	25
300	20240216	141400	71480339	1950	1951	1951	1950	1860
301	20240216	141300	67853314	1951	1951	1951	1951	25
302	20240216	141200	67804539	1951	1950	1951	1950	31
303	20240216	141100	67744064	1951	1951	1951	1951	25
304	20240216	141000	67695289	1951	1951	1951	1951	1
305	20240216	140900	67693338	1951	1951	1951	1951	23
306	20240216	140800	67648465	1951	1951	1951	1951	148
307	20240216	140700	67359717	1951	1951	1951	1951	536
308	20240216	140600	66313981	1951	1950	1951	1950	31
309	20240216	140500	66253507	1951	1951	1951	1951	24
310	20240216	140400	66206683	1951	1950	1951	1950	51
311	20240216	140300	66107207	1950	1950	1950	1950	1151
312	20240216	140200	63862757	1949	1949	1949	1949	0
313	20240216	140100	63862757	1949	1949	1949	1949	1
314	20240216	140000	63860808	1950	1949	1950	1949	34
315	20240216	135900	63794513	1944	1949	1949	1944	20
316	20240216	135800	63755599	1950	1950	1950	1950	25
317	20240216	135700	63706849	1950	1950	1950	1950	23
318	20240216	135600	63661999	1948	1948	1948	1948	62
319	20240216	135500	63541223	1948	1948	1948	1948	23
320	20240216	135400	63496419	1948	1948	1948	1948	0
321	20240216	135300	63496419	1948	1948	1948	1948	23
322	20240216	135200	63451615	1948	1948	1948	1948	33
323	20240216	135100	63387331	1950	1950	1950	1950	1
324	20240216	135000	63385381	1951	1951	1951	1951	24
325	20240216	134900	63338557	1951	1951	1951	1951	23
326	20240216	134800	63293684	1951	1951	1951	1951	23
327	20240216	134700	63248811	1951	1950	1951	1950	7
328	20240216	134600	63235160	1951	1951	1951	1951	0
329	20240216	134500	63235160	1951	1951	1951	1951	22
330	20240216	134400	63192238	1951	1951	1951	1951	22
331	20240216	134300	63149316	1951	1951	1951	1951	22
332	20240216	134200	63106394	1951	1951	1951	1951	22
333	20240216	134100	63063472	1951	1951	1951	1950	44
334	20240216	134000	62977634	1951	1951	1951	1951	27
335	20240216	133900	62924957	1951	1953	1953	1950	1158
336	20240216	133800	60665573	1954	1953	1954	1953	195
337	20240216	133700	60284716	1954	1954	1954	1954	22
338	20240216	133600	60241728	1954	1954	1954	1954	22
339	20240216	133500	60198740	1954	1954	1954	1954	22
340	20240216	133400	60155752	1954	1954	1954	1954	22
341	20240216	133300	60112764	1954	1954	1954	1954	22
342	20240216	133200	60069776	1954	1954	1954	1954	22
343	20240216	133100	60026788	1954	1954	1954	1954	0
344	20240216	133000	60026788	1954	1954	1954	1954	22
345	20240216	132900	59983800	1954	1954	1954	1954	22
346	20240216	132800	59940812	1954	1954	1954	1954	22
347	20240216	132700	59897824	1954	1954	1954	1954	22
348	20240216	132600	59854836	1954	1954	1954	1953	28
349	20240216	132500	59800130	1954	1955	1955	1954	2010
350	20240216	132400	55872543	1955	1955	1955	1955	1
351	20240216	132300	55870588	1955	1954	1955	1954	27
352	20240216	132200	55817809	1955	1954	1955	1954	46
353	20240216	132100	55727904	1954	1954	1954	1954	1007
354	20240216	132000	53760226	1954	1954	1954	1954	1
355	20240216	131900	53758272	1954	1954	1954	1954	21
356	20240216	131800	53717238	1954	1954	1954	1954	1
357	20240216	131700	53715284	1954	1954	1954	1954	1
358	20240216	131600	53713330	1955	1955	1955	1955	0
359	20240216	131500	53713330	1955	1952	1955	1952	665
360	20240216	131400	52415035	1952	1953	1953	1952	28
361	20240216	131300	52360358	1953	1953	1953	1953	21
362	20240216	131200	52319345	1953	1953	1953	1953	21
363	20240216	131100	52278332	1953	1953	1953	1953	21
364	20240216	131000	52237319	1953	1953	1953	1953	21
365	20240216	130900	52196306	1953	1953	1953	1953	1
366	20240216	130800	52194353	1953	1953	1953	1953	19
367	20240216	130700	52157246	1953	1952	1953	1952	46
368	20240216	130600	52067433	1952	1953	1953	1952	27
369	20240216	130500	52014709	1953	1953	1953	1953	20
370	20240216	130400	51975649	1954	1952	1954	1952	72
371	20240216	130300	51835103	1952	1952	1952	1952	20
372	20240216	130200	51796063	1950	1951	1951	1950	28
373	20240216	130100	51741462	1951	1951	1951	1951	6
374	20240216	130000	51729756	1952	1952	1952	1952	20
375	20240216	125900	51690716	1952	1952	1952	1952	20
376	20240216	125800	51651676	1952	1952	1952	1952	20
377	20240216	125700	51612636	1952	1952	1952	1952	20
378	20240216	125600	51573596	1952	1952	1952	1952	20
379	20240216	125500	51534556	1952	1952	1952	1952	20
380	20240216	125400	51495516	1952	1952	1952	1952	0
381	20240216	125300	51495516	1952	1952	1952	1952	20
382	20240216	125200	51456476	1952	1952	1952	1952	20
383	20240216	125100	51417436	1952	1952	1952	1952	22
384	20240216	125000	51374492	1951	1951	1952	1951	41
385	20240216	124900	51294481	1952	1952	1952	1952	20
386	20240216	124800	51255441	1952	1952	1952	1952	20
387	20240216	124700	51216401	1952	1952	1952	1952	20
388	20240216	124600	51177361	1951	1951	1951	1951	6
389	20240216	124500	51165655	1952	1952	1952	1952	20
390	20240216	124400	51126615	1952	1952	1952	1952	20
391	20240216	124300	51087575	1952	1954	1954	1952	1305
392	20240216	124200	48540213	1955	1955	1955	1955	20
393	20240216	124100	48501113	1955	1955	1955	1955	20
394	20240216	124000	48462013	1955	1955	1955	1955	20
395	20240216	123900	48422913	1955	1955	1955	1955	1
396	20240216	123800	48420958	1955	1955	1955	1955	19
397	20240216	123700	48383813	1955	1955	1955	1955	20
398	20240216	123600	48344713	1955	1955	1955	1955	20
399	20240216	123500	48305613	1955	1952	1955	1952	136
400	20240216	123400	48040081	1955	1955	1955	1955	20
401	20240216	123300	48000981	1955	1955	1955	1955	20
402	20240216	123200	47961881	1955	1954	1955	1954	19
403	20240216	123100	47924754	1955	1955	1955	1955	0
404	20240216	123000	47924754	1955	1955	1955	1955	1
405	20240216	122900	47922799	1955	1955	1955	1955	1
406	20240216	122800	47920844	1955	1955	1955	1955	19
407	20240216	122700	47883699	1955	1955	1955	1955	1
408	20240216	122600	47881744	1955	1955	1955	1955	19
409	20240216	122500	47844599	1955	1955	1955	1955	19
410	20240216	122400	47807454	1955	1955	1955	1955	0
411	20240216	122300	47807454	1955	1955	1955	1955	19
412	20240216	122200	47770309	1955	1955	1955	1955	19
413	20240216	122100	47733164	1955	1955	1955	1955	19
414	20240216	122000	47696019	1954	1954	1954	1954	1
415	20240216	121900	47694065	1954	1954	1954	1954	5
416	20240216	121800	47684295	1955	1955	1955	1955	19
417	20240216	121700	47647150	1955	1955	1955	1955	0
418	20240216	121600	47647150	1955	1955	1955	1955	19
419	20240216	121500	47610005	1955	1955	1955	1955	24
420	20240216	121400	47563085	1955	1955	1955	1955	19
421	20240216	121300	47525940	1955	1955	1955	1955	19
422	20240216	121200	47488795	1955	1956	1956	1955	250
423	20240216	121100	47000026	1955	1955	1956	1955	509
424	20240216	121000	46004912	1955	1956	1956	1955	1573
425	20240216	120900	42929693	1957	1957	1957	1957	19
426	20240216	120800	42892510	1956	1956	1956	1956	19
427	20240216	120700	42855346	1956	1956	1956	1956	23
428	20240216	120600	42810358	1956	1956	1956	1956	74
429	20240216	120500	42665614	1956	1956	1956	1955	48
430	20240216	120400	42571728	1955	1955	1956	1955	654
431	20240216	120300	41293129	1955	1955	1955	1955	70
432	20240216	120200	41156279	1955	1955	1956	1955	22
433	20240216	120100	41113252	1955	1955	1955	1955	1
434	20240216	120000	41111297	1956	1956	1956	1956	18
435	20240216	115900	41076089	1956	1956	1956	1956	27
436	20240216	115800	41023277	1956	1956	1956	1956	29
437	20240216	115700	40966553	1956	1956	1956	1956	1
438	20240216	115600	40964597	1956	1956	1956	1956	1
439	20240216	115500	40962641	1957	1957	1957	1957	17
440	20240216	115400	40929372	1957	1957	1957	1957	18
441	20240216	115300	40894146	1957	1957	1957	1957	22
442	20240216	115200	40851092	1955	1951	1955	1951	3868
443	20240216	115100	33300296	1951	1952	1952	1951	24
444	20240216	115000	33253454	1952	1952	1952	1952	18
445	20240216	114900	33218318	1952	1952	1952	1952	18
446	20240216	114800	33183182	1952	1952	1952	1952	0
447	20240216	114700	33183182	1952	1952	1952	1952	18
448	20240216	114600	33148046	1952	1951	1952	1951	30
449	20240216	114500	33089498	1952	1951	1952	1951	132
450	20240216	114400	32831948	1952	1952	1952	1952	18
451	20240216	114300	32796812	1952	1952	1952	1952	18
452	20240216	114200	32761676	1952	1952	1952	1952	18
453	20240216	114100	32726540	1952	1952	1952	1952	18
454	20240216	114000	32691404	1951	1951	1951	1951	50
455	20240216	113900	32593854	1952	1952	1952	1952	18
456	20240216	113800	32558718	1952	1952	1952	1952	18
457	20240216	113700	32523582	1952	1951	1952	1951	43
458	20240216	113600	32439671	1951	1952	1952	1951	24
459	20240216	113500	32392829	1952	1952	1952	1952	18
460	20240216	113400	32357693	1952	1951	1952	1951	43
461	20240216	113300	32273782	1951	1951	1951	1951	218
462	20240216	113200	31848464	1951	1951	1951	1951	17
463	20240216	113100	31815297	1951	1950	1951	1950	24
464	20240216	113000	31768479	1951	1951	1951	1951	18
465	20240216	112900	31733361	1951	1951	1951	1951	18
466	20240216	112800	31698243	1951	1951	1951	1951	18
467	20240216	112700	31663125	1951	1951	1951	1951	18
468	20240216	112600	31628007	1950	1951	1951	1950	24
469	20240216	112500	31581189	1951	1951	1951	1951	1
470	20240216	112400	31579238	1951	1951	1951	1951	17
471	20240216	112300	31546071	1951	1950	1951	1950	23
472	20240216	112200	31501203	1950	1950	1950	1950	1
473	20240216	112100	31499253	1951	1951	1951	1951	18
474	20240216	112000	31464135	1951	1950	1951	1950	23
475	20240216	111900	31419267	1950	1950	1950	1950	1
476	20240216	111800	31417317	1951	1951	1951	1951	18
477	20240216	111700	31382199	1952	1952	1952	1952	1
478	20240216	111600	31380247	1952	1952	1952	1952	17
479	20240216	111500	31347063	1952	1952	1952	1952	48
480	20240216	111400	31253367	1952	1952	1952	1952	18
481	20240216	111300	31218231	1952	1952	1952	1952	18
482	20240216	111200	31183095	1952	1952	1952	1952	18
483	20240216	111100	31147959	1953	1953	1953	1944	87
484	20240216	111000	30978667	1953	1953	1953	1953	18
485	20240216	110900	30943513	1953	1953	1953	1953	0
486	20240216	110800	30943513	1953	1953	1953	1953	18
487	20240216	110700	30908359	1953	1953	1953	1953	18
488	20240216	110600	30873205	1954	1944	1954	1944	38
489	20240216	110500	30799153	1954	1954	1954	1954	18
490	20240216	110400	30763981	1954	1954	1954	1954	18
491	20240216	110300	30728809	1954	1954	1954	1954	17
492	20240216	110200	30695591	1954	1954	1954	1954	0
493	20240216	110100	30695591	1954	1954	1954	1954	16
494	20240216	110000	30664327	1954	1954	1954	1954	16
495	20240216	105900	30633063	1954	1954	1954	1954	16
496	20240216	105800	30601799	1954	1954	1954	1954	16
497	20240216	105700	30570535	1954	1954	1954	1954	16
498	20240216	105600	30539271	1954	1954	1954	1954	16
499	20240216	105500	30508007	1954	1944	1954	1943	104
500	20240216	105400	30305711	1944	1949	1954	1944	11
501	20240216	105300	30284267	1949	1949	1949	1949	0
502	20240216	105200	30284267	1949	1949	1949	1945	18
503	20240216	105100	30249189	1949	1955	1955	1949	147
504	20240216	105000	29962590	1955	1955	1955	1955	119
505	20240216	104900	29729945	1955	1955	1955	1949	32
506	20240216	104800	29667475	1955	1955	1955	1955	16
507	20240216	104700	29636195	1955	1955	1955	1955	0
508	20240216	104600	29636195	1955	1955	1955	1955	16
509	20240216	104500	29604915	1955	1955	1955	1955	16
510	20240216	104400	29573635	1956	1956	1956	1956	16
511	20240216	104300	29542339	1956	1949	1956	1949	41
512	20240216	104200	29462318	1949	1957	1957	1949	117
513	20240216	104100	29234157	1957	1957	1957	1957	16
514	20240216	104000	29202845	1957	1957	1957	1957	16
515	20240216	103900	29171533	1957	1957	1957	1957	0
516	20240216	103800	29171533	1957	1955	1957	1955	20
517	20240216	103700	29132407	1957	1957	1957	1957	0
518	20240216	103600	29132407	1957	1957	1957	1957	0
519	20240216	103500	29132407	1957	1957	1957	1957	0
520	20240216	103400	29132407	1957	1957	1957	1957	0
521	20240216	103300	29132407	1957	1957	1957	1957	0
522	20240216	103200	29132407	1957	1957	1957	1957	0
523	20240216	103100	29132407	1957	1957	1957	1957	0
524	20240216	103000	29132407	1957	1957	1957	1957	16
525	20240216	102900	29101095	1957	1957	1957	1957	20
526	20240216	102800	29061955	1957	1956	1957	1956	508
527	20240216	102700	28068291	1956	1956	1956	1956	16
528	20240216	102600	28036995	1956	1956	1956	1956	16
529	20240216	102500	28005699	1956	1956	1956	1956	0
530	20240216	102400	28005699	1956	1956	1956	1956	16
531	20240216	102300	27974403	1956	1956	1956	1956	79
532	20240216	102200	27819879	1956	1956	1956	1949	451
533	20240216	102100	26938255	1956	1956	1957	1956	803
534	20240216	102000	25367571	1957	1957	1957	1957	16
535	20240216	101900	25336259	1957	1957	1957	1957	16
536	20240216	101800	25304947	1957	1957	1957	1957	16
537	20240216	101700	25273635	1957	1957	1957	1957	0
538	20240216	101600	25273635	1957	1957	1957	1957	16
539	20240216	101500	25242323	1957	1957	1957	1957	16
540	20240216	101400	25211011	1957	1957	1957	1957	16
541	20240216	101300	25179699	1957	1957	1957	1957	16
542	20240216	101200	25148387	1957	1957	1957	1957	16
543	20240216	101100	25117075	1957	1957	1957	1957	16
544	20240216	101000	25085763	1957	1957	1957	1957	0
545	20240216	100900	25085763	1957	1957	1957	1957	666
546	20240216	100800	23782401	1958	1958	1958	1958	17
547	20240216	100700	23749115	1957	1956	1957	1956	196
548	20240216	100600	23365723	1956	1956	1956	1956	15
549	20240216	100500	23336383	1957	1957	1957	1957	0
550	20240216	100400	23336383	1957	1957	1957	1957	15
551	20240216	100300	23307028	1957	1957	1957	1957	3
552	20240216	100200	23301157	1957	1957	1957	1957	15
553	20240216	100100	23271802	1957	1957	1957	1957	15
554	20240216	100000	23242447	1957	1957	1957	1957	1
555	20240216	095900	23240490	1950	1950	1950	1950	50
556	20240216	095800	23142990	1957	1957	1957	1957	15
557	20240216	095700	23113635	1957	1957	1957	1957	20
558	20240216	095600	23074495	1958	1958	1958	1958	15
559	20240216	095500	23045125	1958	1958	1958	1958	1
560	20240216	095400	23043167	1958	1956	1958	1956	25
561	20240216	095300	22994227	1956	1956	1956	1956	20
562	20240216	095200	22955107	1955	1953	1955	1953	83
563	20240216	095100	22792939	1956	1956	1956	1956	0
564	20240216	095000	22792939	1956	1956	1956	1956	0
565	20240216	094900	22792939	1956	1956	1956	1956	11
566	20240216	094800	22771423	1960	1960	1960	1960	0
567	20240216	094700	22771423	1960	1960	1960	1960	0
568	20240216	094600	22771423	1960	1960	1960	1960	0
569	20240216	094500	22771423	1960	1960	1960	1960	22
570	20240216	094400	22728303	1964	1964	1964	1964	0
571	20240216	094300	22728303	1964	1964	1964	1964	0
572	20240216	094200	22728303	1964	1964	1964	1964	0
573	20240216	094100	22728303	1964	1951	1968	1944	2465
574	20240216	094000	17916222	1951	1951	1951	1951	1
575	20240216	093900	17914271	1951	1951	1951	1951	4
576	20240216	093800	17906467	1951	1951	1951	1951	0
577	20240216	093700	17906467	1951	1951	1951	1951	0
578	20240216	093600	17906467	1951	1951	1951	1951	0
579	20240216	093500	17906467	1951	1951	1951	1951	0
580	20240216	093400	17906467	1951	1951	1951	1951	0
581	20240216	093300	17906467	1951	1951	1951	1951	0
582	20240216	093200	17906467	1951	1951	1951	1951	0
583	20240216	093100	17906467	1951	1951	1951	1951	305
584	20240216	093000	17311412	1952	1952	1952	1952	0
585	20240216	092900	17311412	1952	1952	1952	1952	0
586	20240216	092800	17311412	1952	1952	1952	1952	0
587	20240216	092700	17311412	1952	1952	1952	1952	0
588	20240216	092600	17311412	1952	1952	1952	1952	0
589	20240216	092500	17311412	1952	1950	1952	1950	3079
590	20240216	092400	11304161	1951	1951	1951	1951	0
591	20240216	092300	11304161	1951	1951	1951	1951	0
592	20240216	092200	11304161	1951	1951	1951	1951	0
593	20240216	092100	11304161	1951	1951	1951	1951	0
594	20240216	092000	11304161	1951	1949	1951	1949	1269
595	20240216	091900	8830198	1949	1949	1949	1949	3000
596	20240216	091800	2983198	1949	1949	1949	1949	0
597	20240216	091700	2983198	1949	1949	1949	1949	0
598	20240216	091600	2983198	1949	1949	1949	1949	0
599	20240216	091500	2983198	1949	1949	1949	1949	0
600	20240216	091400	2983198	1949	1948	1949	1948	20
601	20240216	091300	2944235	1950	1950	1950	1950	0
602	20240216	091200	2944235	1950	1950	1950	1950	0
603	20240216	091100	2944235	1950	1946	1950	1946	488
604	20240216	091000	1993897	1946	1946	1946	1946	0
605	20240216	090900	1993897	1946	1946	1946	1946	0
606	20240216	090800	1993897	1946	1946	1946	1946	0
607	20240216	090700	1993897	1946	1946	1946	1946	0
608	20240216	090600	1993897	1946	1946	1946	1946	0
609	20240216	090500	1993897	1946	1946	1946	1946	0
610	20240216	090400	1993897	1946	1946	1946	1946	0
611	20240216	090300	1993897	1946	1946	1946	1946	116
612	20240216	090200	1768161	1946	1946	1947	1946	117
613	20240216	090100	1540375	1947	1942	1947	1942	27
614	20240216	090000	1487931	1942	1937	1942	1937	768