KissMeData/452980/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	213300	213817989	1956	1956	1956	1956	5
3	20240216	213200	213817989	1956	1956	1956	1956	0
4	20240216	213100	213817989	1956	1956	1956	1956	0
5	20240216	213000	213817989	1956	1956	1956	1956	0
6	20240216	212900	213817989	1956	1956	1956	1956	0
7	20240216	212800	213817989	1956	1956	1956	1956	0
8	20240216	212700	213817989	1956	1956	1956	1956	0
9	20240216	212600	213817989	1956	1956	1956	1956	0
10	20240216	212500	213817989	1956	1956	1956	1956	0
11	20240216	212400	213817989	1956	1956	1956	1956	0
12	20240216	212300	213817989	1956	1956	1956	1956	0
13	20240216	212200	213817989	1956	1956	1956	1956	0
14	20240216	212100	213817989	1956	1956	1956	1956	0
15	20240216	212000	213817989	1956	1956	1956	1956	0
16	20240216	211900	213817989	1956	1956	1956	1956	0
17	20240216	211800	213817989	1956	1956	1956	1956	0
18	20240216	211700	213817989	1956	1956	1956	1956	0
19	20240216	211600	213817989	1956	1956	1956	1956	0
20	20240216	211500	213817989	1956	1956	1956	1956	0
21	20240216	211400	213817989	1956	1956	1956	1956	0
22	20240216	211300	213817989	1956	1956	1956	1956	0
23	20240216	211200	213817989	1956	1956	1956	1956	0
24	20240216	211100	213817989	1956	1956	1956	1956	0
25	20240216	211000	213817989	1956	1956	1956	1956	0
26	20240216	210900	213817989	1956	1956	1956	1956	0
27	20240216	210800	213817989	1956	1956	1956	1956	0
28	20240216	210700	213817989	1956	1956	1956	1956	0
29	20240216	210600	213817989	1956	1956	1956	1956	0
30	20240216	210500	213817989	1956	1956	1956	1956	0
31	20240216	210400	213817989	1956	1956	1956	1956	0
32	20240216	210300	213817989	1956	1956	1956	1956	5
33	20240216	210200	213817989	1956	1956	1956	1956	0
34	20240216	210100	213817989	1956	1956	1956	1956	0
35	20240216	210000	213817989	1956	1956	1956	1956	0
36	20240216	205900	213817989	1956	1956	1956	1956	0
37	20240216	205800	213817989	1956	1956	1956	1956	0
38	20240216	205700	213817989	1956	1956	1956	1956	0
39	20240216	205600	213817989	1956	1956	1956	1956	0
40	20240216	205500	213817989	1956	1956	1956	1956	0
41	20240216	205400	213817989	1956	1956	1956	1956	0
42	20240216	205300	213817989	1956	1956	1956	1956	0
43	20240216	205200	213817989	1956	1956	1956	1956	0
44	20240216	205100	213817989	1956	1956	1956	1956	0
45	20240216	205000	213817989	1956	1956	1956	1956	0
46	20240216	204900	213817989	1956	1956	1956	1956	0
47	20240216	204800	213817989	1956	1956	1956	1956	0
48	20240216	204700	213817989	1956	1956	1956	1956	0
49	20240216	204600	213817989	1956	1956	1956	1956	0
50	20240216	204500	213817989	1956	1956	1956	1956	0
51	20240216	204400	213817989	1956	1956	1956	1956	0
52	20240216	204300	213817989	1956	1956	1956	1956	0
53	20240216	204200	213817989	1956	1956	1956	1956	0
54	20240216	204100	213817989	1956	1956	1956	1956	0
55	20240216	204000	213817989	1956	1956	1956	1956	0
56	20240216	203900	213817989	1956	1956	1956	1956	0
57	20240216	203800	213817989	1956	1956	1956	1956	0
58	20240216	203700	213817989	1956	1956	1956	1956	0
59	20240216	203600	213817989	1956	1956	1956	1956	0
60	20240216	203500	213817989	1956	1956	1956	1956	0
61	20240216	203400	213817989	1956	1956	1956	1956	0
62	20240216	203300	213817989	1956	1956	1956	1956	5
63	20240216	203200	213817989	1956	1956	1956	1956	0
64	20240216	203100	213817989	1956	1956	1956	1956	0
65	20240216	203000	213817989	1956	1956	1956	1956	0
66	20240216	202900	213817989	1956	1956	1956	1956	0
67	20240216	202800	213817989	1956	1956	1956	1956	0
68	20240216	202700	213817989	1956	1956	1956	1956	0
69	20240216	202600	213817989	1956	1956	1956	1956	0
70	20240216	202500	213817989	1956	1956	1956	1956	0
71	20240216	202400	213817989	1956	1956	1956	1956	0
72	20240216	202300	213817989	1956	1956	1956	1956	0
73	20240216	202200	213817989	1956	1956	1956	1956	0
74	20240216	202100	213817989	1956	1956	1956	1956	0
75	20240216	202000	213817989	1956	1956	1956	1956	0
76	20240216	201900	213817989	1956	1956	1956	1956	0
77	20240216	201800	213817989	1956	1956	1956	1956	0
78	20240216	201700	213817989	1956	1956	1956	1956	0
79	20240216	201600	213817989	1956	1956	1956	1956	0
80	20240216	201500	213817989	1956	1956	1956	1956	0
81	20240216	201400	213817989	1956	1956	1956	1956	0
82	20240216	201300	213817989	1956	1956	1956	1956	0
83	20240216	201200	213817989	1956	1956	1956	1956	0
84	20240216	201100	213817989	1956	1956	1956	1956	0
85	20240216	201000	213817989	1956	1956	1956	1956	0
86	20240216	200900	213817989	1956	1956	1956	1956	0
87	20240216	200800	213817989	1956	1956	1956	1956	0
88	20240216	200700	213817989	1956	1956	1956	1956	0
89	20240216	200600	213817989	1956	1956	1956	1956	0
90	20240216	200500	213817989	1956	1956	1956	1956	0
91	20240216	200400	213817989	1956	1956	1956	1956	0
92	20240216	200300	213817989	1956	1956	1956	1956	5
93	20240216	200200	213817989	1956	1956	1956	1956	0
94	20240216	200100	213817989	1956	1956	1956	1956	0
95	20240216	200000	213817989	1956	1956	1956	1956	0
96	20240216	195900	213817989	1956	1956	1956	1956	0
97	20240216	195800	213817989	1956	1956	1956	1956	0
98	20240216	195700	213817989	1956	1956	1956	1956	0
99	20240216	195600	213817989	1956	1956	1956	1956	0
100	20240216	195500	213817989	1956	1956	1956	1956	0
101	20240216	195400	213817989	1956	1956	1956	1956	0
102	20240216	195300	213817989	1956	1956	1956	1956	0
103	20240216	195200	213817989	1956	1956	1956	1956	0
104	20240216	195100	213817989	1956	1956	1956	1956	0
105	20240216	195000	213817989	1956	1956	1956	1956	0
106	20240216	194900	213817989	1956	1956	1956	1956	0
107	20240216	194800	213817989	1956	1956	1956	1956	0
108	20240216	194700	213817989	1956	1956	1956	1956	0
109	20240216	194600	213817989	1956	1956	1956	1956	0
110	20240216	194500	213817989	1956	1956	1956	1956	0
111	20240216	194400	213817989	1956	1956	1956	1956	0
112	20240216	194300	213817989	1956	1956	1956	1956	0
113	20240216	194200	213817989	1956	1956	1956	1956	0
114	20240216	194100	213817989	1956	1956	1956	1956	0
115	20240216	194000	213817989	1956	1956	1956	1956	0
116	20240216	193900	213817989	1956	1956	1956	1956	0
117	20240216	193800	213817989	1956	1956	1956	1956	0
118	20240216	193700	213817989	1956	1956	1956	1956	0
119	20240216	193600	213817989	1956	1956	1956	1956	0
120	20240216	193500	213817989	1956	1956	1956	1956	0
121	20240216	193400	213817989	1956	1956	1956	1956	0
122	20240216	193300	213817989	1956	1956	1956	1956	5
123	20240216	193200	213817989	1956	1956	1956	1956	0
124	20240216	193100	213817989	1956	1956	1956	1956	0
125	20240216	193000	213817989	1956	1956	1956	1956	0
126	20240216	192900	213817989	1956	1956	1956	1956	0
127	20240216	192800	213817989	1956	1956	1956	1956	0
128	20240216	192700	213817989	1956	1956	1956	1956	0
129	20240216	192600	213817989	1956	1956	1956	1956	0
130	20240216	192500	213817989	1956	1956	1956	1956	0
131	20240216	192400	213817989	1956	1956	1956	1956	0
132	20240216	192300	213817989	1956	1956	1956	1956	0
133	20240216	192200	213817989	1956	1956	1956	1956	0
134	20240216	192100	213817989	1956	1956	1956	1956	0
135	20240216	192000	213817989	1956	1956	1956	1956	0
136	20240216	191900	213817989	1956	1956	1956	1956	0
137	20240216	191800	213817989	1956	1956	1956	1956	0
138	20240216	191700	213817989	1956	1956	1956	1956	0
139	20240216	191600	213817989	1956	1956	1956	1956	0
140	20240216	191500	213817989	1956	1956	1956	1956	0
141	20240216	191400	213817989	1956	1956	1956	1956	0
142	20240216	191300	213817989	1956	1956	1956	1956	0
143	20240216	191200	213817989	1956	1956	1956	1956	0
144	20240216	191100	213817989	1956	1956	1956	1956	0
145	20240216	191000	213817989	1956	1956	1956	1956	0
146	20240216	190900	213817989	1956	1956	1956	1956	0
147	20240216	190800	213817989	1956	1956	1956	1956	0
148	20240216	190700	213817989	1956	1956	1956	1956	0
149	20240216	190600	213817989	1956	1956	1956	1956	0
150	20240216	190500	213817989	1956	1956	1956	1956	0
151	20240216	190400	213817989	1956	1956	1956	1956	0
152	20240216	190300	213817989	1956	1956	1956	1956	5
153	20240216	190200	213817989	1956	1956	1956	1956	0
154	20240216	190100	213817989	1956	1956	1956	1956	0
155	20240216	190000	213817989	1956	1956	1956	1956	0
156	20240216	185900	213817989	1956	1956	1956	1956	0
157	20240216	185800	213817989	1956	1956	1956	1956	0
158	20240216	185700	213817989	1956	1956	1956	1956	0
159	20240216	185600	213817989	1956	1956	1956	1956	0
160	20240216	185500	213817989	1956	1956	1956	1956	0
161	20240216	185400	213817989	1956	1956	1956	1956	0
162	20240216	185300	213817989	1956	1956	1956	1956	0
163	20240216	185200	213817989	1956	1956	1956	1956	0
164	20240216	185100	213817989	1956	1956	1956	1956	0
165	20240216	185000	213817989	1956	1956	1956	1956	0
166	20240216	184900	213817989	1956	1956	1956	1956	0
167	20240216	184800	213817989	1956	1956	1956	1956	0
168	20240216	184700	213817989	1956	1956	1956	1956	0
169	20240216	184600	213817989	1956	1956	1956	1956	0
170	20240216	184500	213817989	1956	1956	1956	1956	0
171	20240216	184400	213817989	1956	1956	1956	1956	0
172	20240216	184300	213817989	1956	1956	1956	1956	0
173	20240216	184200	213817989	1956	1956	1956	1956	0
174	20240216	184100	213817989	1956	1956	1956	1956	0
175	20240216	184000	213817989	1956	1956	1956	1956	0
176	20240216	183900	213817989	1956	1956	1956	1956	0
177	20240216	183800	213817989	1956	1956	1956	1956	0
178	20240216	183700	213817989	1956	1956	1956	1956	0
179	20240216	183600	213817989	1956	1956	1956	1956	0
180	20240216	183500	213817989	1956	1956	1956	1956	0
181	20240216	183400	213817989	1956	1956	1956	1956	0
182	20240216	183300	213817989	1956	1956	1956	1956	5
183	20240216	183200	213817989	1956	1956	1956	1956	0
184	20240216	183100	213817989	1956	1956	1956	1956	0
185	20240216	183000	213817989	1956	1956	1956	1956	0
186	20240216	182900	213817989	1956	1956	1956	1956	0
187	20240216	182800	213817989	1956	1956	1956	1956	0
188	20240216	182700	213817989	1956	1956	1956	1956	0
189	20240216	182600	213817989	1956	1956	1956	1956	0
190	20240216	182500	213817989	1956	1956	1956	1956	0
191	20240216	182400	213817989	1956	1956	1956	1956	0
192	20240216	182300	213817989	1956	1956	1956	1956	0
193	20240216	182200	213817989	1956	1956	1956	1956	0
194	20240216	182100	213817989	1956	1956	1956	1956	0
195	20240216	182000	213817989	1956	1956	1956	1956	0
196	20240216	181900	213817989	1956	1956	1956	1956	0
197	20240216	181800	213817989	1956	1956	1956	1956	0
198	20240216	181700	213817989	1956	1956	1956	1956	0
199	20240216	181600	213817989	1956	1956	1956	1956	0
200	20240216	181500	213817989	1956	1956	1956	1956	0
201	20240216	181400	213817989	1956	1956	1956	1956	0
202	20240216	181300	213817989	1956	1956	1956	1956	0
203	20240216	181200	213817989	1956	1956	1956	1956	0
204	20240216	181100	213817989	1956	1956	1956	1956	0
205	20240216	181000	213817989	1956	1956	1956	1956	0
206	20240216	180900	213817989	1956	1956	1956	1956	0
207	20240216	180800	213817989	1956	1956	1956	1956	0
208	20240216	180700	213817989	1956	1956	1956	1956	0
209	20240216	180600	213817989	1956	1956	1956	1956	0
210	20240216	180500	213817989	1956	1956	1956	1956	0
211	20240216	180400	213817989	1956	1956	1956	1956	0
212	20240216	180300	213817989	1956	1956	1956	1956	5
213	20240216	180200	213817989	1956	1956	1956	1956	0
214	20240216	180100	213817989	1956	1956	1956	1956	0
215	20240216	180000	213817989	1956	1956	1956	1956	0
216	20240216	175900	213817989	1956	1956	1956	1956	0
217	20240216	175800	213817989	1956	1956	1956	1956	0
218	20240216	175700	213817989	1956	1956	1956	1956	0
219	20240216	175600	213817989	1956	1956	1956	1956	0
220	20240216	175500	213817989	1956	1956	1956	1956	0
221	20240216	175400	213817989	1956	1956	1956	1956	0
222	20240216	175300	213817989	1956	1956	1956	1956	0
223	20240216	175200	213817989	1956	1956	1956	1956	0
224	20240216	175100	213817989	1956	1956	1956	1956	0
225	20240216	175000	213817989	1956	1956	1956	1956	0
226	20240216	174900	213817989	1956	1956	1956	1956	0
227	20240216	174800	213817989	1956	1956	1956	1956	0
228	20240216	174700	213817989	1956	1956	1956	1956	0
229	20240216	174600	213817989	1956	1956	1956	1956	0
230	20240216	174500	213817989	1956	1956	1956	1956	0
231	20240216	174400	213817989	1956	1956	1956	1956	0
232	20240216	174300	213817989	1956	1956	1956	1956	0
233	20240216	174200	213817989	1956	1956	1956	1956	0
234	20240216	174100	213817989	1956	1956	1956	1956	0
235	20240216	174000	213817989	1956	1956	1956	1956	0
236	20240216	173900	213817989	1956	1956	1956	1956	0
237	20240216	173800	213817989	1956	1956	1956	1956	0
238	20240216	173700	213817989	1956	1956	1956	1956	0
239	20240216	173600	213817989	1956	1956	1956	1956	0
240	20240216	173500	213817989	1956	1956	1956	1956	0
241	20240216	173400	213817989	1956	1956	1956	1956	0
242	20240216	173300	213817989	1956	1956	1956	1956	5
243	20240216	173200	213817989	1956	1956	1956	1956	0
244	20240216	173100	213817989	1956	1956	1956	1956	0
245	20240216	173000	213817989	1956	1956	1956	1956	0
246	20240216	172900	213817989	1956	1956	1956	1956	0
247	20240216	172800	213817989	1956	1956	1956	1956	0
248	20240216	172700	213817989	1956	1956	1956	1956	0
249	20240216	172600	213817989	1956	1956	1956	1956	0
250	20240216	172500	213817989	1956	1956	1956	1956	0
251	20240216	172400	213817989	1956	1956	1956	1956	0
252	20240216	172300	213817989	1956	1956	1956	1956	0
253	20240216	172200	213817989	1956	1956	1956	1956	0
254	20240216	172100	213817989	1956	1956	1956	1956	0
255	20240216	172000	213817989	1956	1956	1956	1956	0
256	20240216	171900	213817989	1956	1956	1956	1956	0
257	20240216	171800	213817989	1956	1956	1956	1956	0
258	20240216	171700	213817989	1956	1956	1956	1956	0
259	20240216	171600	213817989	1956	1956	1956	1956	0
260	20240216	171500	213817989	1956	1956	1956	1956	0
261	20240216	171400	213817989	1956	1956	1956	1956	0
262	20240216	171300	213817989	1956	1956	1956	1956	0
263	20240216	171200	213817989	1956	1956	1956	1956	0
264	20240216	171100	213817989	1956	1956	1956	1956	0
265	20240216	171000	213817989	1956	1956	1956	1956	0
266	20240216	170900	213817989	1956	1956	1956	1956	0
267	20240216	170800	213817989	1956	1956	1956	1956	0
268	20240216	170700	213817989	1956	1956	1956	1956	0
269	20240216	170600	213817989	1956	1956	1956	1956	0
270	20240216	170500	213817989	1956	1956	1956	1956	0
271	20240216	170400	213817989	1956	1956	1956	1956	0
272	20240216	170300	213817989	1956	1956	1956	1956	5
273	20240216	170200	213817989	1956	1956	1956	1956	0
274	20240216	170100	213817989	1956	1956	1956	1956	0
275	20240216	170000	213817989	1956	1956	1956	1956	0
276	20240216	165900	213817989	1956	1956	1956	1956	0
277	20240216	165800	213817989	1956	1956	1956	1956	0
278	20240216	165700	213817989	1956	1956	1956	1956	0
279	20240216	165600	213817989	1956	1956	1956	1956	0
280	20240216	165500	213817989	1956	1956	1956	1956	0
281	20240216	165400	213817989	1956	1956	1956	1956	0
282	20240216	165300	213817989	1956	1956	1956	1956	0
283	20240216	165200	213817989	1956	1956	1956	1956	0
284	20240216	165100	213817989	1956	1956	1956	1956	0
285	20240216	165000	213817989	1956	1956	1956	1956	0
286	20240216	164900	213817989	1956	1956	1956	1956	0
287	20240216	164800	213817989	1956	1956	1956	1956	0
288	20240216	164700	213817989	1956	1956	1956	1956	0
289	20240216	164600	213817989	1956	1956	1956	1956	0
290	20240216	164500	213817989	1956	1956	1956	1956	0
291	20240216	164400	213817989	1956	1956	1956	1956	0
292	20240216	164300	213817989	1956	1956	1956	1956	0
293	20240216	164200	213817989	1956	1956	1956	1956	0
294	20240216	164100	213817989	1956	1956	1956	1956	0
295	20240216	164000	213817989	1956	1956	1956	1956	0
296	20240216	163900	213817989	1956	1956	1956	1956	0
297	20240216	163800	213817989	1956	1956	1956	1956	0
298	20240216	163700	213817989	1956	1956	1956	1956	0
299	20240216	163600	213817989	1956	1956	1956	1956	0
300	20240216	163500	213817989	1956	1956	1956	1956	0
301	20240216	163400	213817989	1956	1956	1956	1956	0
302	20240216	163300	213817989	1956	1956	1956	1956	5
303	20240216	163200	213817989	1956	1956	1956	1956	0
304	20240216	163100	213817989	1956	1956	1956	1956	0
305	20240216	163000	213817989	1956	1956	1956	1956	0
306	20240216	162900	213817989	1956	1956	1956	1956	0
307	20240216	162800	213817989	1956	1956	1956	1956	0
308	20240216	162700	213817989	1956	1956	1956	1956	0
309	20240216	162600	213817989	1956	1956	1956	1956	0
310	20240216	162500	213817989	1956	1956	1956	1956	0
311	20240216	162400	213817989	1956	1956	1956	1956	0
312	20240216	162300	213817989	1956	1956	1956	1956	0
313	20240216	162200	213817989	1956	1956	1956	1956	0
314	20240216	162100	213817989	1956	1956	1956	1956	0
315	20240216	162000	213817989	1956	1956	1956	1956	0
316	20240216	161900	213817989	1956	1956	1956	1956	0
317	20240216	161800	213817989	1956	1956	1956	1956	0
318	20240216	161700	213817989	1956	1956	1956	1956	0
319	20240216	161600	213817989	1956	1956	1956	1956	0
320	20240216	161500	213817989	1956	1956	1956	1956	0
321	20240216	161400	213817989	1956	1956	1956	1956	0
322	20240216	161300	213817989	1956	1956	1956	1956	0
323	20240216	161200	213817989	1956	1956	1956	1956	0
324	20240216	161100	213817989	1956	1956	1956	1956	0
325	20240216	161000	213817989	1956	1956	1956	1956	0
326	20240216	160900	213817989	1956	1956	1956	1956	0
327	20240216	160800	213817989	1956	1956	1956	1956	0
328	20240216	160700	213817989	1956	1956	1956	1956	0
329	20240216	160600	213817989	1956	1956	1956	1956	0
330	20240216	160500	213817989	1956	1956	1956	1956	0
331	20240216	160400	213817989	1956	1956	1956	1956	0
332	20240216	160300	213817989	1956	1956	1956	1956	5
333	20240216	160200	213817989	1956	1956	1956	1956	0
334	20240216	160100	213817989	1956	1956	1956	1956	0
335	20240216	160000	213817989	1956	1956	1956	1956	0
336	20240216	155900	213817989	1956	1956	1956	1956	0
337	20240216	155800	213817989	1956	1956	1956	1956	0
338	20240216	155700	213817989	1956	1956	1956	1956	0
339	20240216	155600	213817989	1956	1956	1956	1956	0
340	20240216	155500	213817989	1956	1956	1956	1956	0
341	20240216	155400	213817989	1956	1956	1956	1956	0
342	20240216	155300	213817989	1956	1956	1956	1956	0
343	20240216	155200	213817989	1956	1956	1956	1956	0
344	20240216	155100	213817989	1956	1956	1956	1956	0
345	20240216	155000	213817989	1956	1956	1956	1956	0
346	20240216	154900	213817989	1956	1956	1956	1956	0
347	20240216	154800	213817989	1956	1956	1956	1956	0
348	20240216	154700	213817989	1956	1956	1956	1956	0
349	20240216	154600	213817989	1956	1956	1956	1956	0
350	20240216	154500	213817989	1956	1956	1956	1956	0
351	20240216	154400	213817989	1956	1956	1956	1956	0
352	20240216	154300	213817989	1956	1956	1956	1956	0
353	20240216	154200	213817989	1956	1956	1956	1956	0
354	20240216	154100	213817989	1956	1956	1956	1956	0
355	20240216	154000	213817989	1956	1956	1956	1956	0
356	20240216	153900	213817989	1956	1956	1956	1956	0
357	20240216	153800	213817989	1956	1956	1956	1956	0
358	20240216	153700	213817989	1956	1956	1956	1956	0
359	20240216	153600	213817989	1956	1956	1956	1956	0
360	20240216	153500	213817989	1956	1956	1956	1956	0
361	20240216	153400	213817989	1956	1956	1956	1956	0
362	20240216	153300	213817989	1956	1956	1956	1956	5
363	20240216	153200	213817989	1956	1956	1956	1956	0
364	20240216	153100	213817989	1956	1956	1956	1956	0
365	20240216	153000	213817989	1956	1956	1956	1956	5
366	20240216	152900	213808209	1957	1957	1957	1957	0
367	20240216	152800	213808209	1957	1957	1957	1957	0
368	20240216	152700	213808209	1957	1957	1957	1957	0
369	20240216	152600	213808209	1957	1957	1957	1957	0
370	20240216	152500	213808209	1957	1957	1957	1957	0
371	20240216	152400	213808209	1957	1957	1957	1957	0
372	20240216	152300	213808209	1957	1957	1957	1957	0
373	20240216	152200	213808209	1957	1957	1957	1957	0
374	20240216	152100	213808209	1957	1957	1957	1957	0
375	20240216	152000	213808209	1957	1957	1957	1957	0
376	20240216	151900	213808209	1957	1957	1957	1957	0
377	20240216	151800	213808209	1957	1956	1957	1956	420
378	20240216	151700	212986549	1951	1951	1951	1951	14
379	20240216	151600	212959235	1957	1957	1957	1957	1
380	20240216	151500	212957278	1950	1950	1951	1950	1035
381	20240216	151400	210938948	1951	1951	1951	1950	405
382	20240216	151300	210149033	1951	1953	1953	1951	120
383	20240216	151200	209914855	1954	1950	1954	1950	257
384	20240216	151100	209413653	1950	1952	1952	1950	530
385	20240216	151000	208379779	1954	1954	1954	1954	70
386	20240216	150900	208242999	1956	1953	1956	1953	10001
387	20240216	150800	188698854	1950	1951	1951	1950	618
388	20240216	150700	187493627	1953	1953	1953	1953	70
389	20240216	150600	187356917	1950	1950	1950	1950	341
390	20240216	150500	186691967	1951	1950	1951	1950	1135
391	20240216	150400	184478558	1950	1950	1950	1950	240
392	20240216	150300	184010558	1950	1950	1951	1950	240
393	20240216	150200	183542451	1950	1951	1951	1950	480
394	20240216	150100	182606302	1952	1950	1952	1950	384
395	20240216	150000	181857214	1950	1951	1951	1950	123
396	20240216	145900	181617246	1950	1950	1950	1950	495
397	20240216	145800	180651996	1951	1950	1951	1950	386
398	20240216	145700	179899150	1950	1951	1951	1950	121
399	20240216	145600	179663199	1951	1950	1951	1950	630
400	20240216	145500	178434579	1950	1949	1950	1949	1169
401	20240216	145400	176155047	1950	1949	1950	1949	6367
402	20240216	145300	163740002	1949	1948	1949	1945	560
403	20240216	145200	162650292	1949	1949	1949	1949	192
404	20240216	145100	162276084	1949	1948	1949	1948	30
405	20240216	145000	162217634	1949	1949	1949	1949	29
406	20240216	144900	162161113	1949	1949	1949	1949	105
407	20240216	144800	161956468	1949	1949	1949	1949	98
408	20240216	144700	161765466	1948	1948	1949	1948	165
409	20240216	144600	161443886	1948	1948	1948	1948	123
410	20240216	144500	161204282	1948	1949	1949	1948	121
411	20240216	144400	160968504	1949	1949	1949	1949	25
412	20240216	144300	160919779	1949	1949	1949	1949	197
413	20240216	144200	160535826	1948	1949	1949	1948	113
414	20240216	144100	160315608	1949	1949	1949	1949	25
415	20240216	144000	160266883	1948	1949	1949	1948	327
416	20240216	143900	159629744	1948	1950	1950	1948	11250
417	20240216	143800	137709329	1950	1950	1950	1950	124
418	20240216	143700	137467529	1950	1949	1950	1949	130
419	20240216	143600	137214044	1950	1952	1952	1950	376
420	20240216	143500	136480621	1952	1952	1952	1952	0
421	20240216	143400	136480621	1952	1952	1952	1952	136
422	20240216	143300	136215149	1951	1952	1952	1951	173
423	20240216	143200	135877468	1952	1952	1952	1952	25
424	20240216	143100	135828668	1952	1952	1952	1952	133
425	20240216	143000	135569052	1952	1952	1952	1952	70
426	20240216	142900	135432412	1952	1952	1952	1952	179
427	20240216	142800	135083004	1951	1951	1951	1951	18
428	20240216	142700	135047886	1952	1952	1952	1952	138
429	20240216	142600	134778510	1952	1952	1952	1952	71
430	20240216	142500	134639918	1952	1951	1952	1951	34
431	20240216	142400	134573559	1951	1952	1952	1951	153
432	20240216	142300	134274909	1952	1952	1952	1952	70
433	20240216	142200	134138269	1952	1952	1952	1952	185
434	20240216	142100	133777149	1951	1951	1951	1951	170
435	20240216	142000	133445479	1952	1951	1952	1951	151
436	20240216	141900	133150747	1952	1952	1952	1952	95
437	20240216	141800	132965307	1952	1952	1952	1952	159
438	20240216	141700	132654939	1952	1952	1952	1952	25
439	20240216	141600	132606139	1952	1952	1952	1952	108
440	20240216	141500	132395323	1951	1952	1952	1951	197
441	20240216	141400	132010799	1952	1952	1952	1952	0
442	20240216	141300	132010799	1952	1952	1952	1952	140
443	20240216	141200	131737519	1952	1952	1952	1952	95
444	20240216	141100	131552079	1951	1951	1951	1951	18
445	20240216	141000	131516961	1952	1952	1952	1952	36
446	20240216	140900	131446689	1952	1952	1952	1952	152
447	20240216	140800	131149985	1952	1952	1952	1952	95
448	20240216	140700	130964545	1952	1952	1952	1951	669
449	20240216	140600	129658671	1952	1952	1952	1952	137
450	20240216	140500	129391247	1952	1952	1952	1952	113
451	20240216	140400	129170671	1952	1952	1952	1952	142
452	20240216	140300	128893487	1952	1952	1952	1952	25
453	20240216	140200	128844687	1951	1952	1952	1951	145
454	20240216	140100	128561667	1952	1952	1952	1952	100
455	20240216	140000	128366467	1952	1952	1952	1952	163
456	20240216	135900	128048291	1952	1952	1952	1952	0
457	20240216	135800	128048291	1952	1951	1952	1951	624
458	20240216	135700	126830459	1952	1952	1952	1952	231
459	20240216	135600	126379547	1952	1952	1952	1952	25
460	20240216	135500	126330747	1952	1952	1952	1952	106
461	20240216	135400	126123835	1952	1951	1952	1951	37
462	20240216	135300	126051623	1952	1952	1952	1952	196
463	20240216	135200	125669031	1952	1952	1952	1952	0
464	20240216	135100	125669031	1952	1952	1952	1952	122
465	20240216	135000	125430887	1952	1952	1952	1952	70
466	20240216	134900	125294247	1952	1952	1952	1951	210
467	20240216	134800	124884343	1953	1953	1953	1953	122
468	20240216	134700	124646077	1951	1951	1951	1951	288
469	20240216	134600	124084189	1952	1953	1953	1952	329
470	20240216	134500	123441743	1952	1952	1952	1952	12
471	20240216	134400	123418319	1953	1952	1953	1952	46
472	20240216	134300	123328502	1951	1953	1953	1951	322
473	20240216	134200	122700011	1953	1952	1953	1952	36
474	20240216	134100	122629714	1952	1952	1952	1952	25
475	20240216	134000	122580914	1952	1951	1952	1951	147
476	20240216	133900	122293990	1952	1952	1952	1952	264
477	20240216	133800	121778662	1952	1952	1952	1952	0
478	20240216	133700	121778662	1952	1952	1952	1952	122
479	20240216	133600	121540518	1951	1953	1953	1951	212
480	20240216	133500	121126684	1953	1953	1953	1953	243
481	20240216	133400	120652105	1953	1953	1953	1953	25
482	20240216	133300	120603280	1953	1953	1953	1953	94
483	20240216	133200	120419698	1953	1952	1953	1952	42
484	20240216	133100	120337689	1953	1953	1953	1953	148
485	20240216	133000	120048645	1953	1953	1953	1953	25
486	20240216	132900	119999820	1952	1953	1953	1952	225
487	20240216	132800	119560595	1953	1952	1953	1952	37
488	20240216	132700	119488352	1952	1953	1953	1952	27
489	20240216	132600	119435623	1953	1953	1953	1953	118
490	20240216	132500	119205169	1953	1953	1953	1952	277
491	20240216	132400	118664368	1953	1953	1953	1953	251
492	20240216	132300	118174165	1954	1953	1954	1953	140
493	20240216	132200	117900620	1953	1953	1953	1953	26
494	20240216	132100	117849842	1953	1953	1953	1953	359
495	20240216	132000	117148715	1953	1953	1953	1953	25
496	20240216	131900	117099890	1953	1952	1953	1952	196
497	20240216	131800	116717167	1952	1953	1953	1952	2025
498	20240216	131700	112764342	1952	1952	1953	1951	998
499	20240216	131600	110816033	1952	1952	1952	1952	1
500	20240216	131500	110814081	1952	1951	1952	1951	155
501	20240216	131400	110511526	1951	1951	1952	1951	200
502	20240216	131300	110121248	1951	1950	1951	1950	30
503	20240216	131200	110062723	1951	1951	1951	1951	219
504	20240216	131100	109635454	1951	1951	1951	1951	25
505	20240216	131000	109586679	1951	1951	1951	1950	239
506	20240216	130900	109120407	1951	1949	1951	1949	2980
507	20240216	130800	103308832	1949	1949	1949	1949	200
508	20240216	130700	102919032	1949	1949	1949	1949	315
509	20240216	130600	102305097	1949	1948	1949	1948	186
510	20240216	130500	101942599	1949	1949	1949	1949	341
511	20240216	130400	101277990	1949	1949	1949	1949	68
512	20240216	130300	101145458	1949	1949	1950	1949	1478
513	20240216	130200	98264741	1949	1949	1949	1949	129
514	20240216	130100	98013320	1948	1949	1949	1948	169
515	20240216	130000	97683956	1949	1949	1949	1949	34
516	20240216	125900	97617690	1949	1949	1949	1949	1276
517	20240216	125800	95130766	1949	1949	1949	1949	61
518	20240216	125700	95011877	1949	1948	1949	1948	1439
519	20240216	125600	92208579	1948	1948	1948	1948	161
520	20240216	125500	91894951	1948	1948	1948	1948	70
521	20240216	125400	91758591	1948	1948	1948	1948	155
522	20240216	125300	91456651	1948	1948	1948	1948	0
523	20240216	125200	91456651	1948	1948	1948	1947	203
524	20240216	125100	91061227	1947	1948	1948	1947	105
525	20240216	125000	90856767	1948	1948	1948	1948	109
526	20240216	124900	90644435	1948	1948	1948	1948	25
527	20240216	124800	90595735	1948	1947	1948	1947	235
528	20240216	124700	90137975	1948	1948	1948	1948	138
529	20240216	124600	89869151	1948	1948	1948	1948	25
530	20240216	124500	89820451	1948	1948	1948	1948	209
531	20240216	124400	89413319	1948	1947	1948	1947	44
532	20240216	124300	89327626	1948	1948	1948	1948	127
533	20240216	124200	89080230	1948	1948	1948	1948	25
534	20240216	124100	89031530	1948	1947	1948	1947	179
535	20240216	124000	88682848	1948	1948	1948	1948	35
536	20240216	123900	88614668	1948	1948	1948	1947	139
537	20240216	123800	88343912	1948	1948	1948	1948	156
538	20240216	123700	88040024	1947	1947	1948	1947	425
539	20240216	123600	87212524	1948	1948	1948	1948	111
540	20240216	123500	86996296	1948	1947	1948	1947	41
541	20240216	123400	86916444	1948	1948	1948	1948	261
542	20240216	123300	86408016	1948	1948	1948	1948	0
543	20240216	123200	86408016	1948	1948	1948	1948	125
544	20240216	123100	86164516	1947	1947	1947	1947	52
545	20240216	123000	86063272	1947	1947	1948	1947	250
546	20240216	122900	85576338	1947	1948	1948	1947	262
547	20240216	122800	85066116	1948	1948	1948	1948	25
548	20240216	122700	85017416	1948	1948	1948	1948	192
549	20240216	122600	84643400	1947	1947	1947	1947	16
550	20240216	122500	84612248	1948	1948	1948	1948	125
551	20240216	122400	84368748	1948	1948	1948	1948	0
552	20240216	122300	84368748	1948	1948	1948	1948	189
553	20240216	122200	84000576	1947	1947	1947	1947	14
554	20240216	122100	83973318	1948	1948	1948	1948	127
555	20240216	122000	83725922	1948	1948	1948	1948	179
556	20240216	121900	83377230	1948	1948	1948	1948	70
557	20240216	121800	83240870	1948	1948	1948	1948	138
558	20240216	121700	82972046	1947	1947	1947	1947	16
559	20240216	121600	82940894	1948	1948	1948	1948	196
560	20240216	121500	82559086	1948	1948	1948	1948	161
561	20240216	121400	82245458	1948	1948	1948	1948	96
562	20240216	121300	82058450	1947	1948	1948	1947	37
563	20240216	121200	81986386	1948	1948	1948	1948	207
564	20240216	121100	81583150	1948	1948	1948	1948	154
565	20240216	121000	81283158	1948	1948	1948	1948	0
566	20240216	120900	81283158	1948	1947	1948	1947	222
567	20240216	120800	80850729	1948	1948	1948	1948	95
568	20240216	120700	80665669	1948	1948	1948	1948	97
569	20240216	120600	80476713	1948	1948	1948	1948	25
570	20240216	120500	80428013	1948	1947	1948	1947	211
571	20240216	120400	80016995	1947	1948	1948	1947	40
572	20240216	120300	79939090	1948	1948	1948	1948	159
573	20240216	120200	79629358	1947	1948	1948	1947	135
574	20240216	120100	79366379	1948	1948	1948	1948	96
575	20240216	120000	79179371	1947	1948	1948	1947	145
576	20240216	115900	78896924	1948	1948	1948	1948	25
577	20240216	115800	78848224	1948	1948	1948	1948	166
578	20240216	115700	78524856	1948	1948	1948	1948	120
579	20240216	115600	78291096	1948	1947	1948	1947	144
580	20240216	115500	78010602	1948	1948	1948	1948	0
581	20240216	115400	78010602	1948	1947	1948	1947	220
582	20240216	115300	77582071	1947	1947	1947	1947	131
583	20240216	115200	77327014	1947	1947	1947	1947	18
584	20240216	115100	77291968	1945	1945	1945	1945	100
585	20240216	115000	77097468	1945	1944	1945	1944	6421
586	20240216	114900	64613517	1944	1944	1944	1944	148
587	20240216	114800	64325805	1944	1944	1944	1944	0
588	20240216	114700	64325805	1944	1944	1944	1943	215
589	20240216	114600	63907858	1944	1944	1944	1944	70
590	20240216	114500	63771778	1944	1944	1944	1944	270
591	20240216	114400	63246898	1944	1944	1944	1943	224
592	20240216	114300	62811454	1944	1943	1944	1943	28
593	20240216	114200	62757038	1944	1944	1944	1944	155
594	20240216	114100	62455718	1944	1944	1944	1944	123
595	20240216	114000	62216606	1944	1944	1944	1944	188
596	20240216	113900	61851134	1944	1944	1944	1944	70
597	20240216	113800	61715054	1944	1943	1944	1943	141
598	20240216	113700	61440963	1944	1944	1944	1944	25
599	20240216	113600	61392363	1944	1944	1944	1944	317
600	20240216	113500	60776115	1944	1944	1944	1944	145
601	20240216	113400	60494235	1943	1943	1943	1943	20
602	20240216	113300	60455375	1944	1944	1944	1944	197
603	20240216	113200	60072407	1944	1944	1944	1944	96
604	20240216	113100	59885783	1944	1944	1944	1944	95
605	20240216	113000	59701103	1943	1944	1944	1943	35
606	20240216	112900	59633073	1943	1944	1944	1943	191
607	20240216	112800	59261788	1944	1944	1944	1944	189
608	20240216	112700	58894372	1944	1944	1944	1944	0
609	20240216	112600	58894372	1944	1944	1944	1944	179
610	20240216	112500	58546396	1943	1944	1944	1943	108
611	20240216	112400	58336457	1944	1944	1944	1944	113
612	20240216	112300	58116785	1944	1943	1944	1943	325
613	20240216	112200	57485285	1944	1944	1944	1944	150
614	20240216	112100	57193685	1944	1943	1944	1943	41
615	20240216	112000	57113997	1944	1944	1944	1944	142
616	20240216	111900	56837949	1943	1943	1943	1943	549
617	20240216	111800	55771242	1943	1943	1943	1943	25
618	20240216	111700	55722667	1943	1943	1943	1943	202
619	20240216	111600	55330181	1942	1943	1943	1942	38
620	20240216	111500	55256360	1943	1943	1943	1943	148
621	20240216	111400	54968796	1943	1943	1943	1943	95
622	20240216	111300	54784211	1943	1943	1943	1943	144
623	20240216	111200	54504419	1942	1941	1942	1941	153
624	20240216	111100	54207313	1942	1942	1942	1942	158
625	20240216	111000	53900477	1942	1941	1942	1941	210
626	20240216	110900	53492663	1942	1941	1942	1941	100
627	20240216	110800	53298532	1941	1943	1944	1941	1088
628	20240216	110700	51185734	1944	1944	1944	1944	25
629	20240216	110600	51137134	1943	1943	1943	1943	178
630	20240216	110500	50791280	1943	1943	1943	1943	0
631	20240216	110400	50791280	1943	1943	1943	1943	287
632	20240216	110300	50233639	1942	1943	1943	1942	186
633	20240216	110200	49872257	1943	1943	1943	1943	130
634	20240216	110100	49619667	1943	1943	1943	1943	198
635	20240216	110000	49234953	1943	1943	1943	1943	0
636	20240216	105900	49234953	1943	1943	1943	1942	243
637	20240216	105800	48762821	1943	1943	1943	1943	0
638	20240216	105700	48762821	1943	1943	1943	1943	173
639	20240216	105600	48426682	1943	1943	1943	1943	570
640	20240216	105500	47319172	1944	1943	1944	1943	552
641	20240216	105400	46246611	1943	1943	1943	1943	765
642	20240216	105300	44760216	1943	1943	1943	1943	141
643	20240216	105200	44486253	1943	1943	1943	1943	259
644	20240216	105100	43983016	1943	1943	1943	1943	0
645	20240216	105000	43983016	1943	1943	1943	1942	176
646	20240216	104900	43641064	1943	1943	1943	1943	25
647	20240216	104800	43592489	1943	1942	1943	1942	186
648	20240216	104700	43231207	1942	1942	1942	1942	125
649	20240216	104600	42988457	1942	1941	1942	1941	119
650	20240216	104500	42757378	1942	1942	1942	1942	100
651	20240216	104400	42563178	1942	1942	1942	1942	0
652	20240216	104300	42563178	1942	1942	1942	1942	25
653	20240216	104200	42514628	1942	1942	1942	1942	25
654	20240216	104100	42466078	1941	1941	1941	1941	885
655	20240216	104000	40748293	1941	1940	1941	1940	1582
656	20240216	103900	37679188	1940	1940	1940	1940	57
657	20240216	103800	37568608	1940	1940	1940	1940	25
658	20240216	103700	37520108	1940	1940	1940	1939	94
659	20240216	103600	37337767	1940	1940	1940	1940	50
660	20240216	103500	37240767	1940	1940	1940	1940	75
661	20240216	103400	37095267	1940	1939	1940	1939	334
662	20240216	103300	36447321	1940	1939	1940	1939	92
663	20240216	103200	36268858	1940	1940	1940	1940	0
664	20240216	103100	36268858	1940	1940	1940	1940	149
665	20240216	103000	35979798	1940	1940	1940	1940	95
666	20240216	102900	35795498	1939	1939	1939	1939	0
667	20240216	102800	35795498	1939	1940	1940	1939	39
668	20240216	102700	35719852	1940	1940	1940	1940	10
669	20240216	102600	35700452	1940	1940	1940	1940	165
670	20240216	102500	35380352	1940	1940	1940	1940	0
671	20240216	102400	35380352	1940	1939	1940	1939	41
672	20240216	102300	35300828	1940	1940	1940	1940	95
673	20240216	102200	35116528	1940	1940	1940	1940	0
674	20240216	102100	35116528	1940	1940	1940	1940	25
675	20240216	102000	35068028	1939	1939	1939	1939	14
676	20240216	101900	35040882	1940	1940	1940	1940	95
677	20240216	101800	34856582	1940	1940	1940	1940	501
678	20240216	101700	33884642	1940	1940	1940	1940	70
679	20240216	101600	33748842	1940	1940	1940	1940	25
680	20240216	101500	33700342	1939	1939	1939	1939	16
681	20240216	101400	33669318	1940	1940	1940	1940	10134
682	20240216	101300	14009358	1940	1940	1940	1940	1
683	20240216	101200	14007418	1940	1940	1940	1940	95
684	20240216	101100	13823118	1940	1940	1940	1940	25
685	20240216	101000	13774618	1940	1940	1940	1940	0
686	20240216	100900	13774618	1940	1940	1940	1940	25
687	20240216	100800	13726118	1939	1940	1940	1939	71
688	20240216	100700	13588379	1940	1940	1940	1940	25
689	20240216	100600	13539879	1940	1940	1940	1940	225
690	20240216	100500	13103379	1940	1940	1940	1940	70
691	20240216	100400	12967579	1940	1940	1940	1940	26
692	20240216	100300	12917139	1940	1940	1940	1940	0
693	20240216	100200	12917139	1940	1940	1940	1940	29
694	20240216	100100	12860879	1939	1940	1940	1939	252
695	20240216	100000	12372169	1940	1940	1940	1940	25
696	20240216	095900	12323669	1940	1940	1940	1940	25
697	20240216	095800	12275169	1940	1940	1940	1940	6
698	20240216	095700	12263529	1940	1940	1940	1940	95
699	20240216	095600	12079229	1939	1939	1939	1939	0
700	20240216	095500	12079229	1939	1940	1940	1939	37
701	20240216	095400	12007455	1940	1940	1940	1940	70
702	20240216	095300	11871655	1940	1940	1940	1940	25
703	20240216	095200	11823155	1940	1940	1940	1940	25
704	20240216	095100	11774655	1940	1940	1940	1940	0
705	20240216	095000	11774655	1940	1940	1940	1939	607
706	20240216	094900	10597581	1940	1940	1940	1940	5
707	20240216	094800	10587881	1940	1940	1940	1939	37
708	20240216	094700	10516107	1939	1940	1940	1939	684
709	20240216	094600	9189711	1939	1939	1940	1939	171
710	20240216	094500	8858083	1940	1940	1940	1940	278
711	20240216	094400	8318763	1940	1940	1940	1940	20
712	20240216	094300	8279963	1940	1940	1940	1940	165
713	20240216	094200	7959863	1940	1940	1940	1940	0
714	20240216	094100	7959863	1940	1940	1940	1940	27
715	20240216	094000	7907483	1940	1940	1940	1940	25
716	20240216	093900	7858983	1940	1940	1940	1940	72
717	20240216	093800	7719303	1940	1940	1940	1940	25
718	20240216	093700	7670803	1940	1940	1940	1940	0
719	20240216	093600	7670803	1940	1940	1940	1940	95
720	20240216	093500	7486503	1940	1940	1940	1940	25
721	20240216	093400	7438003	1940	1940	1940	1940	1
722	20240216	093300	7436063	1940	1939	1940	1939	35
723	20240216	093200	7368173	1939	1939	1939	1939	0
724	20240216	093100	7368173	1939	1940	1940	1939	546
725	20240216	093000	6309454	1940	1940	1940	1940	1
726	20240216	092900	6307514	1940	1940	1940	1940	25
727	20240216	092800	6259014	1940	1940	1940	1940	95
728	20240216	092700	6074714	1939	1939	1939	1939	0
729	20240216	092600	6074714	1939	1940	1940	1939	745
730	20240216	092500	4630126	1940	1940	1940	1940	70
731	20240216	092400	4494326	1940	1940	1940	1940	35
732	20240216	092300	4426426	1940	1940	1940	1940	0
733	20240216	092200	4426426	1940	1940	1940	1940	25
734	20240216	092100	4377926	1940	1940	1940	1940	95
735	20240216	092000	4193626	1940	1940	1940	1940	0
736	20240216	091900	4193626	1940	1940	1940	1940	25
737	20240216	091800	4145126	1940	1940	1940	1940	0
738	20240216	091700	4145126	1940	1939	1940	1939	99
739	20240216	091600	3953070	1940	1940	1940	1940	35
740	20240216	091500	3885170	1940	1940	1940	1940	1120
741	20240216	091400	1712370	1939	1940	1940	1939	674
742	20240216	091300	405459	1940	1940	1940	1940	0
743	20240216	091200	405459	1940	1939	1940	1939	26
744	20240216	091100	355020	1940	1940	1940	1940	46
745	20240216	091000	265780	1940	1940	1940	1940	25
746	20240216	090900	217280	1940	1940	1940	1940	25
747	20240216	090800	168780	1940	1940	1940	1940	0
748	20240216	090700	168780	1940	1940	1940	1940	25
749	20240216	090600	120280	1940	1940	1940	1940	0
750	20240216	090500	120280	1940	1940	1940	1940	0
751	20240216	090400	120280	1940	1940	1940	1940	0
752	20240216	090300	120280	1940	1940	1940	1940	50
753	20240216	090200	23280	1940	1940	1940	1940	0
754	20240216	090100	23280	1940	1940	1940	1940	0
755	20240216	090000	23280	1940	1940	1940	1940	12