KissMeData/090410/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	195700	695874010	1935	1935	1935	1935	8852
3	20240223	195600	695874010	1935	1935	1935	1935	0
4	20240223	195500	695874010	1935	1935	1935	1935	0
5	20240223	195400	695874010	1935	1935	1935	1935	0
6	20240223	195300	695874010	1935	1935	1935	1935	0
7	20240223	195200	695874010	1935	1935	1935	1935	0
8	20240223	195100	695874010	1935	1935	1935	1935	0
9	20240223	195000	695874010	1935	1935	1935	1935	0
10	20240223	194900	695874010	1935	1935	1935	1935	0
11	20240223	194800	695874010	1935	1935	1935	1935	0
12	20240223	194700	695874010	1935	1935	1935	1935	0
13	20240223	194600	695874010	1935	1935	1935	1935	0
14	20240223	194500	695874010	1935	1935	1935	1935	0
15	20240223	194400	695874010	1935	1935	1935	1935	0
16	20240223	194300	695874010	1935	1935	1935	1935	0
17	20240223	194200	695874010	1935	1935	1935	1935	0
18	20240223	194100	695874010	1935	1935	1935	1935	0
19	20240223	194000	695874010	1935	1935	1935	1935	0
20	20240223	193900	695874010	1935	1935	1935	1935	0
21	20240223	193800	695874010	1935	1935	1935	1935	0
22	20240223	193700	695874010	1935	1935	1935	1935	0
23	20240223	193600	695874010	1935	1935	1935	1935	0
24	20240223	193500	695874010	1935	1935	1935	1935	0
25	20240223	193400	695874010	1935	1935	1935	1935	0
26	20240223	193300	695874010	1935	1935	1935	1935	0
27	20240223	193200	695874010	1935	1935	1935	1935	0
28	20240223	193100	695874010	1935	1935	1935	1935	0
29	20240223	193000	695874010	1935	1935	1935	1935	0
30	20240223	192900	695874010	1935	1935	1935	1935	0
31	20240223	192800	695874010	1935	1935	1935	1935	0
32	20240223	192700	695874010	1935	1935	1935	1935	8852
33	20240223	192600	695874010	1935	1935	1935	1935	0
34	20240223	192500	695874010	1935	1935	1935	1935	0
35	20240223	192400	695874010	1935	1935	1935	1935	0
36	20240223	192300	695874010	1935	1935	1935	1935	0
37	20240223	192200	695874010	1935	1935	1935	1935	0
38	20240223	192100	695874010	1935	1935	1935	1935	0
39	20240223	192000	695874010	1935	1935	1935	1935	0
40	20240223	191900	695874010	1935	1935	1935	1935	0
41	20240223	191800	695874010	1935	1935	1935	1935	0
42	20240223	191700	695874010	1935	1935	1935	1935	0
43	20240223	191600	695874010	1935	1935	1935	1935	0
44	20240223	191500	695874010	1935	1935	1935	1935	0
45	20240223	191400	695874010	1935	1935	1935	1935	0
46	20240223	191300	695874010	1935	1935	1935	1935	0
47	20240223	191200	695874010	1935	1935	1935	1935	0
48	20240223	191100	695874010	1935	1935	1935	1935	0
49	20240223	191000	695874010	1935	1935	1935	1935	0
50	20240223	190900	695874010	1935	1935	1935	1935	0
51	20240223	190800	695874010	1935	1935	1935	1935	0
52	20240223	190700	695874010	1935	1935	1935	1935	0
53	20240223	190600	695874010	1935	1935	1935	1935	0
54	20240223	190500	695874010	1935	1935	1935	1935	0
55	20240223	190400	695874010	1935	1935	1935	1935	0
56	20240223	190300	695874010	1935	1935	1935	1935	0
57	20240223	190200	695874010	1935	1935	1935	1935	0
58	20240223	190100	695874010	1935	1935	1935	1935	0
59	20240223	190000	695874010	1935	1935	1935	1935	0
60	20240223	185900	695874010	1935	1935	1935	1935	0
61	20240223	185800	695874010	1935	1935	1935	1935	0
62	20240223	185700	695874010	1935	1935	1935	1935	8852
63	20240223	185600	695874010	1935	1935	1935	1935	0
64	20240223	185500	695874010	1935	1935	1935	1935	0
65	20240223	185400	695874010	1935	1935	1935	1935	0
66	20240223	185300	695874010	1935	1935	1935	1935	0
67	20240223	185200	695874010	1935	1935	1935	1935	0
68	20240223	185100	695874010	1935	1935	1935	1935	0
69	20240223	185000	695874010	1935	1935	1935	1935	0
70	20240223	184900	695874010	1935	1935	1935	1935	0
71	20240223	184800	695874010	1935	1935	1935	1935	0
72	20240223	184700	695874010	1935	1935	1935	1935	0
73	20240223	184600	695874010	1935	1935	1935	1935	0
74	20240223	184500	695874010	1935	1935	1935	1935	0
75	20240223	184400	695874010	1935	1935	1935	1935	0
76	20240223	184300	695874010	1935	1935	1935	1935	0
77	20240223	184200	695874010	1935	1935	1935	1935	0
78	20240223	184100	695874010	1935	1935	1935	1935	0
79	20240223	184000	695874010	1935	1935	1935	1935	0
80	20240223	183900	695874010	1935	1935	1935	1935	0
81	20240223	183800	695874010	1935	1935	1935	1935	0
82	20240223	183700	695874010	1935	1935	1935	1935	0
83	20240223	183600	695874010	1935	1935	1935	1935	0
84	20240223	183500	695874010	1935	1935	1935	1935	0
85	20240223	183400	695874010	1935	1935	1935	1935	0
86	20240223	183300	695874010	1935	1935	1935	1935	0
87	20240223	183200	695874010	1935	1935	1935	1935	0
88	20240223	183100	695874010	1935	1935	1935	1935	0
89	20240223	183000	695874010	1935	1935	1935	1935	0
90	20240223	182900	695874010	1935	1935	1935	1935	0
91	20240223	182800	695874010	1935	1935	1935	1935	0
92	20240223	182700	695874010	1935	1935	1935	1935	8852
93	20240223	182600	695874010	1935	1935	1935	1935	0
94	20240223	182500	695874010	1935	1935	1935	1935	0
95	20240223	182400	695874010	1935	1935	1935	1935	0
96	20240223	182300	695874010	1935	1935	1935	1935	0
97	20240223	182200	695874010	1935	1935	1935	1935	0
98	20240223	182100	695874010	1935	1935	1935	1935	0
99	20240223	182000	695874010	1935	1935	1935	1935	0
100	20240223	181900	695874010	1935	1935	1935	1935	0
101	20240223	181800	695874010	1935	1935	1935	1935	0
102	20240223	181700	695874010	1935	1935	1935	1935	0
103	20240223	181600	695874010	1935	1935	1935	1935	0
104	20240223	181500	695874010	1935	1935	1935	1935	0
105	20240223	181400	695874010	1935	1935	1935	1935	0
106	20240223	181300	695874010	1935	1935	1935	1935	0
107	20240223	181200	695874010	1935	1935	1935	1935	0
108	20240223	181100	695874010	1935	1935	1935	1935	0
109	20240223	181000	695874010	1935	1935	1935	1935	0
110	20240223	180900	695874010	1935	1935	1935	1935	0
111	20240223	180800	695874010	1935	1935	1935	1935	0
112	20240223	180700	695874010	1935	1935	1935	1935	0
113	20240223	180600	695874010	1935	1935	1935	1935	0
114	20240223	180500	695874010	1935	1935	1935	1935	0
115	20240223	180400	695874010	1935	1935	1935	1935	0
116	20240223	180300	695874010	1935	1935	1935	1935	0
117	20240223	180200	695874010	1935	1935	1935	1935	0
118	20240223	180100	695874010	1935	1935	1935	1935	0
119	20240223	180000	695874010	1935	1935	1935	1935	0
120	20240223	175900	695874010	1935	1935	1935	1935	0
121	20240223	175800	695874010	1935	1935	1935	1935	0
122	20240223	175700	695874010	1935	1935	1935	1935	8852
123	20240223	175600	695874010	1935	1935	1935	1935	0
124	20240223	175500	695874010	1935	1935	1935	1935	0
125	20240223	175400	695874010	1935	1935	1935	1935	0
126	20240223	175300	695874010	1935	1935	1935	1935	0
127	20240223	175200	695874010	1935	1935	1935	1935	0
128	20240223	175100	695874010	1935	1935	1935	1935	0
129	20240223	175000	695874010	1935	1935	1935	1935	0
130	20240223	174900	695874010	1935	1935	1935	1935	0
131	20240223	174800	695874010	1935	1935	1935	1935	0
132	20240223	174700	695874010	1935	1935	1935	1935	0
133	20240223	174600	695874010	1935	1935	1935	1935	0
134	20240223	174500	695874010	1935	1935	1935	1935	0
135	20240223	174400	695874010	1935	1935	1935	1935	0
136	20240223	174300	695874010	1935	1935	1935	1935	0
137	20240223	174200	695874010	1935	1935	1935	1935	0
138	20240223	174100	695874010	1935	1935	1935	1935	0
139	20240223	174000	695874010	1935	1935	1935	1935	0
140	20240223	173900	695874010	1935	1935	1935	1935	0
141	20240223	173800	695874010	1935	1935	1935	1935	0
142	20240223	173700	695874010	1935	1935	1935	1935	0
143	20240223	173600	695874010	1935	1935	1935	1935	0
144	20240223	173500	695874010	1935	1935	1935	1935	0
145	20240223	173400	695874010	1935	1935	1935	1935	0
146	20240223	173300	695874010	1935	1935	1935	1935	0
147	20240223	173200	695874010	1935	1935	1935	1935	0
148	20240223	173100	695874010	1935	1935	1935	1935	0
149	20240223	173000	695874010	1935	1935	1935	1935	0
150	20240223	172900	695874010	1935	1935	1935	1935	0
151	20240223	172800	695874010	1935	1935	1935	1935	0
152	20240223	172700	695874010	1935	1935	1935	1935	8852
153	20240223	172600	695874010	1935	1935	1935	1935	0
154	20240223	172500	695874010	1935	1935	1935	1935	0
155	20240223	172400	695874010	1935	1935	1935	1935	0
156	20240223	172300	695874010	1935	1935	1935	1935	0
157	20240223	172200	695874010	1935	1935	1935	1935	0
158	20240223	172100	695874010	1935	1935	1935	1935	0
159	20240223	172000	695874010	1935	1935	1935	1935	0
160	20240223	171900	695874010	1935	1935	1935	1935	0
161	20240223	171800	695874010	1935	1935	1935	1935	0
162	20240223	171700	695874010	1935	1935	1935	1935	0
163	20240223	171600	695874010	1935	1935	1935	1935	0
164	20240223	171500	695874010	1935	1935	1935	1935	0
165	20240223	171400	695874010	1935	1935	1935	1935	0
166	20240223	171300	695874010	1935	1935	1935	1935	0
167	20240223	171200	695874010	1935	1935	1935	1935	0
168	20240223	171100	695874010	1935	1935	1935	1935	0
169	20240223	171000	695874010	1935	1935	1935	1935	0
170	20240223	170900	695874010	1935	1935	1935	1935	0
171	20240223	170800	695874010	1935	1935	1935	1935	0
172	20240223	170700	695874010	1935	1935	1935	1935	0
173	20240223	170600	695874010	1935	1935	1935	1935	0
174	20240223	170500	695874010	1935	1935	1935	1935	0
175	20240223	170400	695874010	1935	1935	1935	1935	0
176	20240223	170300	695874010	1935	1935	1935	1935	0
177	20240223	170200	695874010	1935	1935	1935	1935	0
178	20240223	170100	695874010	1935	1935	1935	1935	0
179	20240223	170000	695874010	1935	1935	1935	1935	0
180	20240223	165900	695874010	1935	1935	1935	1935	0
181	20240223	165800	695874010	1935	1935	1935	1935	0
182	20240223	165700	695874010	1935	1935	1935	1935	8852
183	20240223	165600	695874010	1935	1935	1935	1935	0
184	20240223	165500	695874010	1935	1935	1935	1935	0
185	20240223	165400	695874010	1935	1935	1935	1935	0
186	20240223	165300	695874010	1935	1935	1935	1935	0
187	20240223	165200	695874010	1935	1935	1935	1935	0
188	20240223	165100	695874010	1935	1935	1935	1935	0
189	20240223	165000	695874010	1935	1935	1935	1935	0
190	20240223	164900	695874010	1935	1935	1935	1935	0
191	20240223	164800	695874010	1935	1935	1935	1935	0
192	20240223	164700	695874010	1935	1935	1935	1935	0
193	20240223	164600	695874010	1935	1935	1935	1935	0
194	20240223	164500	695874010	1935	1935	1935	1935	0
195	20240223	164400	695874010	1935	1935	1935	1935	0
196	20240223	164300	695874010	1935	1935	1935	1935	0
197	20240223	164200	695874010	1935	1935	1935	1935	0
198	20240223	164100	695874010	1935	1935	1935	1935	0
199	20240223	164000	695874010	1935	1935	1935	1935	0
200	20240223	163900	695874010	1935	1935	1935	1935	0
201	20240223	163800	695874010	1935	1935	1935	1935	0
202	20240223	163700	695874010	1935	1935	1935	1935	0
203	20240223	163600	695874010	1935	1935	1935	1935	0
204	20240223	163500	695874010	1935	1935	1935	1935	0
205	20240223	163400	695874010	1935	1935	1935	1935	0
206	20240223	163300	695874010	1935	1935	1935	1935	0
207	20240223	163200	695874010	1935	1935	1935	1935	0
208	20240223	163100	695874010	1935	1935	1935	1935	0
209	20240223	163000	695874010	1935	1935	1935	1935	0
210	20240223	162900	695874010	1935	1935	1935	1935	0
211	20240223	162800	695874010	1935	1935	1935	1935	0
212	20240223	162700	695874010	1935	1935	1935	1935	8852
213	20240223	162600	695874010	1935	1935	1935	1935	0
214	20240223	162500	695874010	1935	1935	1935	1935	0
215	20240223	162400	695874010	1935	1935	1935	1935	0
216	20240223	162300	695874010	1935	1935	1935	1935	0
217	20240223	162200	695874010	1935	1935	1935	1935	0
218	20240223	162100	695874010	1935	1935	1935	1935	0
219	20240223	162000	695874010	1935	1935	1935	1935	0
220	20240223	161900	695874010	1935	1935	1935	1935	0
221	20240223	161800	695874010	1935	1935	1935	1935	0
222	20240223	161700	695874010	1935	1935	1935	1935	0
223	20240223	161600	695874010	1935	1935	1935	1935	0
224	20240223	161500	695874010	1935	1935	1935	1935	0
225	20240223	161400	695874010	1935	1935	1935	1935	0
226	20240223	161300	695874010	1935	1935	1935	1935	0
227	20240223	161200	695874010	1935	1935	1935	1935	0
228	20240223	161100	695874010	1935	1935	1935	1935	0
229	20240223	161000	695874010	1935	1935	1935	1935	0
230	20240223	160900	695874010	1935	1935	1935	1935	0
231	20240223	160800	695874010	1935	1935	1935	1935	0
232	20240223	160700	695874010	1935	1935	1935	1935	0
233	20240223	160600	695874010	1935	1935	1935	1935	0
234	20240223	160500	695874010	1935	1935	1935	1935	0
235	20240223	160400	695874010	1935	1935	1935	1935	0
236	20240223	160300	695874010	1935	1935	1935	1935	0
237	20240223	160200	695874010	1935	1935	1935	1935	0
238	20240223	160100	695874010	1935	1935	1935	1935	0
239	20240223	160000	695874010	1935	1935	1935	1935	0
240	20240223	155900	695874010	1935	1935	1935	1935	0
241	20240223	155800	695874010	1935	1935	1935	1935	0
242	20240223	155700	695874010	1935	1935	1935	1935	8852
243	20240223	155600	695874010	1935	1935	1935	1935	0
244	20240223	155500	695874010	1935	1935	1935	1935	0
245	20240223	155400	695874010	1935	1935	1935	1935	0
246	20240223	155300	695874010	1935	1935	1935	1935	0
247	20240223	155200	695874010	1935	1935	1935	1935	0
248	20240223	155100	695874010	1935	1935	1935	1935	0
249	20240223	155000	695874010	1935	1935	1935	1935	0
250	20240223	154900	695874010	1935	1935	1935	1935	0
251	20240223	154800	695874010	1935	1935	1935	1935	0
252	20240223	154700	695874010	1935	1935	1935	1935	0
253	20240223	154600	695874010	1935	1935	1935	1935	0
254	20240223	154500	695874010	1935	1935	1935	1935	0
255	20240223	154400	695874010	1935	1935	1935	1935	0
256	20240223	154300	695874010	1935	1935	1935	1935	0
257	20240223	154200	695874010	1935	1935	1935	1935	0
258	20240223	154100	695874010	1935	1935	1935	1935	0
259	20240223	154000	695874010	1935	1935	1935	1935	0
260	20240223	153900	695874010	1935	1935	1935	1935	0
261	20240223	153800	695874010	1935	1935	1935	1935	0
262	20240223	153700	695874010	1935	1935	1935	1935	0
263	20240223	153600	695874010	1935	1935	1935	1935	0
264	20240223	153500	695874010	1935	1935	1935	1935	0
265	20240223	153400	695874010	1935	1935	1935	1935	0
266	20240223	153300	695874010	1935	1935	1935	1935	0
267	20240223	153200	695874010	1935	1935	1935	1935	0
268	20240223	153100	695874010	1935	1935	1935	1935	0
269	20240223	153000	695874010	1935	1935	1935	1935	8852
270	20240223	152900	678745390	1935	1935	1935	1935	0
271	20240223	152800	678745390	1935	1935	1935	1935	0
272	20240223	152700	678745390	1935	1935	1935	1935	0
273	20240223	152600	678745390	1935	1935	1935	1935	0
274	20240223	152500	678745390	1935	1935	1935	1935	0
275	20240223	152400	678745390	1935	1935	1935	1935	0
276	20240223	152300	678745390	1935	1935	1935	1935	0
277	20240223	152200	678745390	1935	1935	1935	1935	0
278	20240223	152100	678745390	1935	1935	1935	1935	0
279	20240223	152000	678745390	1935	1935	1935	1935	0
280	20240223	151900	678745390	1935	1936	1936	1934	4922
281	20240223	151800	669221359	1936	1936	1936	1935	757
282	20240223	151700	667756342	1936	1936	1936	1936	97
283	20240223	151600	667568550	1936	1936	1936	1935	907
284	20240223	151500	665813298	1936	1938	1938	1936	28
285	20240223	151400	665759042	1938	1938	1938	1938	1
286	20240223	151300	665757104	1937	1937	1937	1937	0
287	20240223	151200	665757104	1937	1937	1937	1936	423
288	20240223	151100	664937773	1936	1935	1936	1935	59
289	20240223	151000	664823583	1935	1935	1935	1935	0
290	20240223	150900	664823583	1935	1937	1937	1935	5179
291	20240223	150800	654799048	1939	1939	1939	1939	219
292	20240223	150700	654374407	1940	1939	1940	1939	673
293	20240223	150600	653068940	1939	1938	1939	1938	700
294	20240223	150500	651711970	1936	1936	1936	1936	1
295	20240223	150400	651710034	1936	1936	1936	1936	0
296	20240223	150300	651710034	1936	1935	1936	1935	2500
297	20240223	150200	646871534	1936	1937	1937	1936	1204
298	20240223	150100	644540390	1936	1936	1936	1936	782
299	20240223	150000	643026438	1938	1938	1938	1938	0
300	20240223	145900	643026438	1938	1938	1938	1938	100
301	20240223	145800	642832638	1937	1937	1937	1937	345
302	20240223	145700	642164373	1937	1937	1938	1937	3781
303	20240223	145600	634840412	1938	1939	1939	1938	151
304	20240223	145500	634547624	1939	1940	1940	1939	451
305	20240223	145400	633673085	1938	1938	1938	1938	0
306	20240223	145300	633673085	1938	1938	1938	1938	28
307	20240223	145200	633618821	1938	1938	1938	1938	28
308	20240223	145100	633564557	1939	1939	1939	1939	51
309	20240223	145000	633465668	1938	1938	1938	1938	0
310	20240223	144900	633465668	1938	1939	1939	1938	550
311	20240223	144800	632399718	1939	1939	1939	1939	0
312	20240223	144700	632399718	1939	1939	1939	1939	0
313	20240223	144600	632399718	1939	1939	1939	1939	0
314	20240223	144500	632399718	1939	1939	1939	1939	1
315	20240223	144400	632397779	1938	1938	1938	1938	0
316	20240223	144300	632397779	1938	1938	1938	1938	0
317	20240223	144200	632397779	1938	1940	1940	1938	921
318	20240223	144100	630611880	1940	1940	1940	1940	1
319	20240223	144000	630609940	1940	1940	1940	1940	0
320	20240223	143900	630609940	1940	1940	1940	1940	1
321	20240223	143800	630608000	1940	1940	1940	1940	1
322	20240223	143700	630606060	1941	1941	1941	1941	0
323	20240223	143600	630606060	1941	1941	1941	1941	2
324	20240223	143500	630602178	1937	1937	1937	1937	0
325	20240223	143400	630602178	1937	1937	1937	1937	0
326	20240223	143300	630602178	1937	1937	1937	1937	0
327	20240223	143200	630602178	1937	1937	1937	1937	0
328	20240223	143100	630602178	1937	1937	1937	1937	0
329	20240223	143000	630602178	1937	1937	1937	1937	0
330	20240223	142900	630602178	1937	1937	1937	1937	0
331	20240223	142800	630602178	1937	1937	1937	1937	0
332	20240223	142700	630602178	1937	1937	1937	1937	0
333	20240223	142600	630602178	1937	1937	1937	1937	0
334	20240223	142500	630602178	1937	1937	1937	1937	0
335	20240223	142400	630602178	1937	1937	1937	1937	0
336	20240223	142300	630602178	1937	1938	1938	1937	400
337	20240223	142200	629827299	1937	1937	1937	1937	0
338	20240223	142100	629827299	1937	1937	1937	1937	0
339	20240223	142000	629827299	1937	1937	1937	1937	727
340	20240223	141900	628419100	1938	1938	1938	1938	273
341	20240223	141800	627890026	1940	1940	1940	1940	0
342	20240223	141700	627890026	1940	1940	1940	1940	0
343	20240223	141600	627890026	1940	1940	1940	1940	2
344	20240223	141500	627886146	1940	1940	1940	1940	0
345	20240223	141400	627886146	1940	1940	1940	1940	1
346	20240223	141300	627884206	1937	1937	1939	1937	913
347	20240223	141200	626115599	1939	1939	1939	1939	500
348	20240223	141100	625146099	1939	1938	1939	1938	1100
349	20240223	141000	623013494	1938	1938	1938	1938	100
350	20240223	140900	622819694	1938	1938	1938	1938	20
351	20240223	140800	622780934	1939	1939	1939	1939	1
352	20240223	140700	622778995	1938	1938	1938	1938	0
353	20240223	140600	622778995	1938	1938	1938	1938	30
354	20240223	140500	622720855	1939	1939	1939	1939	3
355	20240223	140400	622715038	1938	1938	1938	1938	210
356	20240223	140300	622308058	1938	1938	1938	1938	100
357	20240223	140200	622114258	1937	1937	1937	1937	687
358	20240223	140100	620783539	1938	1939	1939	1938	162
359	20240223	140000	620469422	1939	1939	1939	1939	1
360	20240223	135900	620467483	1938	1938	1938	1938	0
361	20240223	135800	620467483	1938	1938	1938	1938	0
362	20240223	135700	620467483	1938	1938	1938	1938	0
363	20240223	135600	620467483	1938	1938	1938	1938	0
364	20240223	135500	620467483	1938	1938	1938	1938	501
365	20240223	135400	619496545	1938	1937	1938	1937	101
366	20240223	135300	619300907	1938	1938	1938	1938	0
367	20240223	135200	619300907	1938	1938	1938	1938	1
368	20240223	135100	619298969	1938	1938	1938	1938	0
369	20240223	135000	619298969	1938	1938	1938	1938	0
370	20240223	134900	619298969	1938	1938	1938	1938	1
371	20240223	134800	619297031	1938	1938	1938	1938	405
372	20240223	134700	618512141	1938	1938	1938	1938	2537
373	20240223	134600	613595435	1939	1938	1939	1938	546
374	20240223	134500	612537096	1937	1937	1937	1937	0
375	20240223	134400	612537096	1937	1937	1937	1937	1650
376	20240223	134300	609341046	1937	1937	1937	1937	1002
377	20240223	134200	607400172	1938	1937	1938	1937	820
378	20240223	134100	605811187	1938	1938	1938	1938	0
379	20240223	134000	605811187	1938	1938	1938	1938	461
380	20240223	133900	604917769	1938	1939	1939	1938	52
381	20240223	133800	604816942	1936	1936	1936	1936	1
382	20240223	133700	604815006	1936	1936	1936	1936	0
383	20240223	133600	604815006	1936	1936	1936	1936	0
384	20240223	133500	604815006	1936	1936	1936	1936	0
385	20240223	133400	604815006	1936	1936	1936	1936	2052
386	20240223	133300	600842334	1936	1936	1936	1936	0
387	20240223	133200	600842334	1936	1936	1936	1936	0
388	20240223	133100	600842334	1936	1936	1936	1936	0
389	20240223	133000	600842334	1936	1936	1936	1936	176
390	20240223	132900	600501598	1938	1938	1938	1938	200
391	20240223	132800	600113998	1936	1936	1936	1936	1
392	20240223	132700	600112062	1936	1936	1936	1936	0
393	20240223	132600	600112062	1936	1936	1936	1936	0
394	20240223	132500	600112062	1936	1936	1936	1936	4506
395	20240223	132400	591388446	1936	1936	1936	1936	0
396	20240223	132300	591388446	1936	1936	1936	1936	0
397	20240223	132200	591388446	1936	1936	1936	1936	20
398	20240223	132100	591349726	1939	1939	1939	1939	0
399	20240223	132000	591349726	1939	1939	1939	1939	0
400	20240223	131900	591349726	1939	1939	1939	1939	0
401	20240223	131800	591349726	1939	1937	1939	1937	21
402	20240223	131700	591309047	1936	1939	1939	1936	789
403	20240223	131600	589781493	1938	1937	1938	1937	40
404	20240223	131500	589704003	1937	1938	1938	1937	1361
405	20240223	131400	587067686	1936	1936	1936	1936	0
406	20240223	131300	587067686	1936	1936	1936	1936	0
407	20240223	131200	587067686	1936	1936	1936	1936	0
408	20240223	131100	587067686	1936	1936	1936	1936	0
409	20240223	131000	587067686	1936	1936	1936	1936	349
410	20240223	130900	586392022	1935	1935	1935	1935	0
411	20240223	130800	586392022	1935	1935	1935	1935	0
412	20240223	130700	586392022	1935	1935	1935	1935	0
413	20240223	130600	586392022	1935	1935	1935	1935	0
414	20240223	130500	586392022	1935	1935	1935	1935	2752
415	20240223	130400	581066902	1939	1939	1939	1939	100
416	20240223	130300	580873002	1935	1935	1935	1935	0
417	20240223	130200	580873002	1935	1935	1935	1935	0
418	20240223	130100	580873002	1935	1935	1935	1935	1000
419	20240223	130000	578938002	1935	1935	1935	1935	152
420	20240223	125900	578643882	1936	1936	1936	1936	0
421	20240223	125800	578643882	1936	1936	1936	1936	0
422	20240223	125700	578643882	1936	1936	1936	1936	0
423	20240223	125600	578643882	1936	1939	1940	1936	1013
424	20240223	125500	576679012	1940	1940	1940	1940	0
425	20240223	125400	576679012	1940	1940	1940	1940	0
426	20240223	125300	576679012	1940	1940	1940	1940	0
427	20240223	125200	576679012	1940	1940	1940	1940	0
428	20240223	125100	576679012	1940	1940	1940	1940	10
429	20240223	125000	576659612	1940	1940	1940	1940	0
430	20240223	124900	576659612	1940	1940	1940	1940	0
431	20240223	124800	576659612	1940	1939	1940	1939	601
432	20240223	124700	575493673	1940	1940	1940	1940	0
433	20240223	124600	575493673	1940	1937	1940	1937	1000
434	20240223	124500	573555338	1933	1933	1933	1933	24
435	20240223	124400	573508946	1932	1933	1935	1932	296
436	20240223	124300	572936803	1932	1932	1932	1932	5000
437	20240223	124200	563276803	1932	1933	1933	1932	565
438	20240223	124100	562185213	1935	1931	1935	1931	522
439	20240223	124000	561177036	1932	1933	1933	1931	10690
440	20240223	123900	540524022	1933	1935	1938	1933	2068
441	20240223	123800	536525778	1936	1937	1937	1936	4620
442	20240223	123700	527577556	1938	1938	1938	1938	0
443	20240223	123600	527577556	1938	1938	1938	1938	0
444	20240223	123500	527577556	1938	1938	1938	1938	0
445	20240223	123400	527577556	1938	1938	1938	1938	0
446	20240223	123300	527577556	1938	1940	1940	1938	101
447	20240223	123200	527381816	1938	1938	1938	1938	0
448	20240223	123100	527381816	1938	1940	1940	1937	326
449	20240223	123000	526750206	1940	1940	1940	1940	0
450	20240223	122900	526750206	1940	1940	1940	1938	249
451	20240223	122800	526267148	1940	1937	1940	1937	224
452	20240223	122700	525833158	1940	1940	1940	1940	0
453	20240223	122600	525833158	1940	1936	1940	1936	137
454	20240223	122500	525567546	1937	1935	1937	1934	4425
455	20240223	122400	517005100	1936	1940	1940	1936	5465
456	20240223	122300	506414858	1940	1940	1940	1939	5107
457	20240223	122200	496509378	1941	1940	1941	1940	716
458	20240223	122100	495120337	1941	1940	1941	1938	160
459	20240223	122000	494810116	1938	1938	1938	1938	535
460	20240223	121900	493773286	1938	1938	1938	1938	545
461	20240223	121800	492717076	1938	1938	1938	1938	0
462	20240223	121700	492717076	1938	1938	1938	1938	9
463	20240223	121600	492699634	1936	1936	1936	1936	661
464	20240223	121500	491419938	1942	1940	1942	1936	342
465	20240223	121400	490757222	1940	1938	1940	1935	8006
466	20240223	121300	475261667	1940	1942	1942	1939	4602
467	20240223	121200	466329445	1942	1942	1942	1941	2021
468	20240223	121100	462406682	1941	1943	1944	1941	4917
469	20240223	121000	452862742	1941	1943	1946	1940	18834
470	20240223	120900	416304307	1943	1946	1946	1943	5262
471	20240223	120800	406075766	1946	1946	1946	1946	3000
472	20240223	120700	400237766	1946	1946	1946	1946	0
473	20240223	120600	400237766	1946	1946	1946	1946	100
474	20240223	120500	400043166	1945	1945	1945	1945	10
475	20240223	120400	400023716	1945	1945	1945	1945	0
476	20240223	120300	400023716	1945	1947	1947	1945	2805
477	20240223	120200	394566449	1946	1946	1946	1946	0
478	20240223	120100	394566449	1946	1946	1946	1946	0
479	20240223	120000	394566449	1946	1946	1946	1946	0
480	20240223	115900	394566449	1946	1946	1946	1946	695
481	20240223	115800	393213979	1947	1947	1947	1947	164
482	20240223	115700	392894671	1947	1947	1947	1947	11
483	20240223	115600	392873254	1947	1947	1947	1947	0
484	20240223	115500	392873254	1947	1947	1947	1947	700
485	20240223	115400	391510354	1947	1946	1947	1946	511
486	20240223	115300	390515448	1947	1947	1947	1947	0
487	20240223	115200	390515448	1947	1947	1947	1946	141
488	20240223	115100	390240932	1947	1947	1947	1947	1020
489	20240223	115000	388254992	1945	1944	1947	1944	904
490	20240223	114900	386497375	1945	1946	1946	1945	720
491	20240223	114800	385096966	1946	1946	1946	1946	1
492	20240223	114700	385095020	1945	1950	1950	1945	13375
493	20240223	114600	359055137	1950	1950	1950	1950	49
494	20240223	114500	358959587	1950	1949	1950	1949	16
495	20240223	114400	358928398	1948	1948	1948	1948	0
496	20240223	114300	358928398	1948	1948	1948	1948	11
497	20240223	114200	358906970	1948	1948	1948	1948	11
498	20240223	114100	358885542	1948	1948	1948	1948	114
499	20240223	114000	358663470	1948	1948	1948	1948	11
500	20240223	113900	358642042	1948	1948	1948	1948	0
501	20240223	113800	358642042	1948	1950	1950	1948	31
502	20240223	113700	358581614	1950	1954	1954	1948	29462
503	20240223	113600	301085765	1959	1954	1959	1954	189
504	20240223	113500	300716454	1953	1959	1959	1953	12
505	20240223	113400	300693007	1954	1954	1954	1954	172
506	20240223	113300	300356919	1953	1953	1953	1953	11
507	20240223	113200	300335436	1953	1953	1953	1953	0
508	20240223	113100	300335436	1953	1953	1953	1953	11
509	20240223	113000	300313953	1952	1952	1952	1952	11
510	20240223	112900	300292481	1952	1952	1952	1952	0
511	20240223	112800	300292481	1952	1952	1952	1952	11
512	20240223	112700	300271009	1952	1952	1952	1952	0
513	20240223	112600	300271009	1952	1952	1952	1952	11
514	20240223	112500	300249537	1952	1952	1952	1952	11
515	20240223	112400	300228065	1952	1952	1952	1952	0
516	20240223	112300	300228065	1952	1952	1952	1952	11
517	20240223	112200	300206593	1952	1952	1952	1952	0
518	20240223	112100	300206593	1952	1954	1954	1952	11
519	20240223	112000	300185119	1959	1954	1959	1954	79
520	20240223	111900	300030449	1954	1954	1954	1954	131
521	20240223	111800	299774475	1952	1954	1954	1952	3188
522	20240223	111700	293548542	1954	1954	1954	1954	0
523	20240223	111600	293548542	1954	1954	1954	1954	13
524	20240223	111500	293523140	1954	1954	1954	1954	3
525	20240223	111400	293517278	1954	1953	1954	1953	47
526	20240223	111300	293425442	1953	1953	1953	1953	54
527	20240223	111200	293319980	1955	1955	1955	1955	9
528	20240223	111100	293302385	1955	1955	1955	1955	11
529	20240223	111000	293280880	1955	1955	1955	1955	0
530	20240223	110900	293280880	1955	1955	1955	1955	0
531	20240223	110800	293280880	1955	1955	1955	1955	0
532	20240223	110700	293280880	1955	1954	1955	1954	12
533	20240223	110600	293257431	1953	1953	1953	1953	1
534	20240223	110500	293255478	1953	1953	1953	1953	57
535	20240223	110400	293144157	1954	1955	1955	1953	259
536	20240223	110300	292638148	1953	1955	1955	1953	1313
537	20240223	110200	290073683	1955	1954	1955	1953	1236
538	20240223	110100	287658518	1954	1956	1956	1954	277
539	20240223	110000	287116937	1956	1956	1956	1956	0
540	20240223	105900	287116937	1956	1956	1956	1956	0
541	20240223	105800	287116937	1956	1956	1956	1956	0
542	20240223	105700	287116937	1956	1956	1956	1956	32
543	20240223	105600	287054345	1958	1958	1958	1958	0
544	20240223	105500	287054345	1958	1958	1958	1958	0
545	20240223	105400	287054345	1958	1958	1958	1958	1
546	20240223	105300	287052387	1955	1955	1955	1955	0
547	20240223	105200	287052387	1955	1956	1956	1955	700
548	20240223	105100	285683886	1956	1956	1956	1956	15
549	20240223	105000	285654546	1957	1957	1957	1957	8
550	20240223	104900	285638890	1959	1959	1959	1959	0
551	20240223	104800	285638890	1959	1959	1959	1959	0
552	20240223	104700	285638890	1959	1955	1959	1955	520
553	20240223	104600	284622285	1955	1955	1955	1955	100
554	20240223	104500	284426785	1955	1955	1955	1955	11
555	20240223	104400	284405280	1955	1955	1955	1955	11
556	20240223	104300	284383775	1954	1954	1954	1954	0
557	20240223	104200	284383775	1954	1954	1954	1954	11
558	20240223	104100	284362281	1954	1954	1954	1954	0
559	20240223	104000	284362281	1954	1954	1954	1954	11
560	20240223	103900	284340787	1954	1954	1954	1954	0
561	20240223	103800	284340787	1954	1954	1954	1954	11
562	20240223	103700	284319293	1954	1954	1954	1954	11
563	20240223	103600	284297799	1960	1960	1960	1960	1
564	20240223	103500	284295839	1954	1954	1954	1954	12
565	20240223	103400	284272391	1954	1954	1954	1954	0
566	20240223	103300	284272391	1954	1954	1954	1954	11
567	20240223	103200	284250897	1953	1953	1953	1953	11
568	20240223	103100	284229414	1953	1956	1956	1953	2000
569	20240223	103000	280318592	1956	1956	1956	1956	11
570	20240223	102900	280297076	1956	1956	1956	1956	0
571	20240223	102800	280297076	1956	1959	1960	1956	267
572	20240223	102700	279774061	1956	1956	1956	1956	0
573	20240223	102600	279774061	1956	1956	1956	1956	11
574	20240223	102500	279752545	1956	1956	1956	1956	11
575	20240223	102400	279731029	1956	1956	1956	1956	3
576	20240223	102300	279725161	1956	1956	1956	1956	11
577	20240223	102200	279703645	1955	1955	1955	1955	0
578	20240223	102100	279703645	1955	1955	1955	1955	14
579	20240223	102000	279676275	1955	1955	1955	1955	8
580	20240223	101900	279660635	1953	1953	1953	1953	0
581	20240223	101800	279660635	1953	1955	1955	1953	37
582	20240223	101700	279588322	1954	1954	1954	1954	0
583	20240223	101600	279588322	1954	1953	1954	1953	12
584	20240223	101500	279564885	1952	1952	1952	1952	20
585	20240223	101400	279525845	1952	1952	1952	1952	1680
586	20240223	101300	276246485	1952	1952	1952	1952	11
587	20240223	101200	276225013	1952	1956	1956	1952	13472
588	20240223	101100	249917517	1956	1956	1956	1956	11
589	20240223	101000	249896001	1956	1956	1956	1956	0
590	20240223	100900	249896001	1956	1956	1956	1956	11
591	20240223	100800	249874485	1956	1956	1956	1956	12
592	20240223	100700	249851013	1956	1956	1956	1956	1
593	20240223	100600	249849057	1956	1956	1956	1956	10
594	20240223	100500	249829497	1960	1960	1960	1960	6
595	20240223	100400	249817737	1955	1955	1955	1955	11
596	20240223	100300	249796232	1955	1955	1955	1955	0
597	20240223	100200	249796232	1955	1955	1955	1955	11
598	20240223	100100	249774727	1955	1960	1960	1955	12
599	20240223	100000	249751262	1956	1956	1956	1956	0
600	20240223	095900	249751262	1956	1956	1956	1954	339
601	20240223	095800	249088200	1956	1955	1956	1955	161
602	20240223	095700	248773285	1954	1954	1954	1954	2783
603	20240223	095600	243335303	1954	1954	1954	1953	1581
604	20240223	095500	240246040	1954	1954	1954	1954	1330
605	20240223	095400	237647220	1954	1956	1956	1954	14443
606	20240223	095300	209424754	1956	1956	1956	1956	14
607	20240223	095200	209397370	1956	1960	1960	1956	105
608	20240223	095100	209191590	1955	1956	1956	1955	500
609	20240223	095000	208213995	1956	1956	1956	1956	11
610	20240223	094900	208192479	1957	1957	1957	1957	11
611	20240223	094800	208170952	1956	1956	1956	1956	0
612	20240223	094700	208170952	1956	1956	1956	1956	64
613	20240223	094600	208045768	1956	1956	1956	1956	2100
614	20240223	094500	203938168	1956	1960	1960	1956	131
615	20240223	094400	203681452	1956	1955	1956	1955	13
616	20240223	094300	203656035	1954	1954	1954	1954	500
617	20240223	094200	202679035	1955	1955	1955	1955	87
618	20240223	094100	202508950	1960	1960	1960	1960	2
619	20240223	094000	202505030	1954	1966	1966	1954	35008
620	20240223	093900	134063609	1966	1966	1966	1966	26
621	20240223	093800	134012493	1966	1958	1966	1958	69
622	20240223	093700	133877335	1957	1957	1957	1957	11
623	20240223	093600	133855808	1957	1957	1957	1957	0
624	20240223	093500	133855808	1957	1957	1957	1957	11
625	20240223	093400	133834281	1957	1957	1957	1957	101
626	20240223	093300	133636624	1957	1957	1957	1957	20
627	20240223	093200	133597484	1957	1957	1957	1957	511
628	20240223	093100	132597457	1957	1957	1957	1957	520
629	20240223	093000	131579817	1957	1957	1957	1957	962
630	20240223	092900	129697183	1957	1960	1960	1957	2000
631	20240223	092800	125779795	1960	1961	1961	1960	919
632	20240223	092700	123977647	1961	1961	1961	1961	0
633	20240223	092600	123977647	1961	1962	1962	1961	494
634	20240223	092500	123008430	1962	1963	1963	1962	111
635	20240223	092400	122790629	1963	1963	1963	1963	0
636	20240223	092300	122790629	1963	1966	1966	1963	40
637	20240223	092200	122712022	1966	1966	1966	1966	1
638	20240223	092100	122710056	1962	1962	1962	1962	111
639	20240223	092000	122492274	1962	1965	1965	1962	549
640	20240223	091900	121414899	1965	1965	1965	1965	972
641	20240223	091800	119504919	1962	1962	1962	1962	11
642	20240223	091700	119483337	1965	1965	1965	1965	50
643	20240223	091600	119385087	1961	1960	1961	1960	118
644	20240223	091500	119153700	1957	1960	1960	1957	25011
645	20240223	091400	70176791	1960	1963	1963	1960	5056
646	20240223	091300	60265285	1962	1963	1963	1962	200
647	20240223	091200	59872696	1963	1961	1963	1961	284
648	20240223	091100	59315472	1961	1961	1961	1961	11
649	20240223	091000	59293901	1961	1964	1964	1961	13165
650	20240223	090900	33465429	1964	1966	1966	1964	1100
651	20240223	090800	31304634	1966	1967	1967	1966	3341
652	20240223	090700	24734959	1967	1967	1967	1967	0
653	20240223	090600	24734959	1967	1967	1967	1967	2524
654	20240223	090500	19770251	1968	1967	1968	1967	101
655	20240223	090400	19571484	1967	1967	1967	1967	0
656	20240223	090300	19571484	1967	1967	1967	1967	0
657	20240223	090200	19571484	1967	1967	1967	1967	2828
658	20240223	090100	14008808	1974	1973	1974	1968	6355
659	20240223	090000	1481208	1974	1975	1975	1974	750