KissMeData/065440/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	194000	255971012	1967	1967	1967	1967	1040
3	20240220	193900	255971012	1967	1967	1967	1967	0
4	20240220	193800	255971012	1967	1967	1967	1967	0
5	20240220	193700	255971012	1967	1967	1967	1967	0
6	20240220	193600	255971012	1967	1967	1967	1967	0
7	20240220	193500	255971012	1967	1967	1967	1967	0
8	20240220	193400	255971012	1967	1967	1967	1967	0
9	20240220	193300	255971012	1967	1967	1967	1967	0
10	20240220	193200	255971012	1967	1967	1967	1967	0
11	20240220	193100	255971012	1967	1967	1967	1967	0
12	20240220	193000	255971012	1967	1967	1967	1967	0
13	20240220	192900	255971012	1967	1967	1967	1967	0
14	20240220	192800	255971012	1967	1967	1967	1967	0
15	20240220	192700	255971012	1967	1967	1967	1967	0
16	20240220	192600	255971012	1967	1967	1967	1967	0
17	20240220	192500	255971012	1967	1967	1967	1967	0
18	20240220	192400	255971012	1967	1967	1967	1967	0
19	20240220	192300	255971012	1967	1967	1967	1967	0
20	20240220	192200	255971012	1967	1967	1967	1967	0
21	20240220	192100	255971012	1967	1967	1967	1967	0
22	20240220	192000	255971012	1967	1967	1967	1967	0
23	20240220	191900	255971012	1967	1967	1967	1967	0
24	20240220	191800	255971012	1967	1967	1967	1967	0
25	20240220	191700	255971012	1967	1967	1967	1967	0
26	20240220	191600	255971012	1967	1967	1967	1967	0
27	20240220	191500	255971012	1967	1967	1967	1967	0
28	20240220	191400	255971012	1967	1967	1967	1967	0
29	20240220	191300	255971012	1967	1967	1967	1967	0
30	20240220	191200	255971012	1967	1967	1967	1967	0
31	20240220	191100	255971012	1967	1967	1967	1967	0
32	20240220	191000	255971012	1967	1967	1967	1967	1040
33	20240220	190900	255971012	1967	1967	1967	1967	0
34	20240220	190800	255971012	1967	1967	1967	1967	0
35	20240220	190700	255971012	1967	1967	1967	1967	0
36	20240220	190600	255971012	1967	1967	1967	1967	0
37	20240220	190500	255971012	1967	1967	1967	1967	0
38	20240220	190400	255971012	1967	1967	1967	1967	0
39	20240220	190300	255971012	1967	1967	1967	1967	0
40	20240220	190200	255971012	1967	1967	1967	1967	0
41	20240220	190100	255971012	1967	1967	1967	1967	0
42	20240220	190000	255971012	1967	1967	1967	1967	0
43	20240220	185900	255971012	1967	1967	1967	1967	0
44	20240220	185800	255971012	1967	1967	1967	1967	0
45	20240220	185700	255971012	1967	1967	1967	1967	0
46	20240220	185600	255971012	1967	1967	1967	1967	0
47	20240220	185500	255971012	1967	1967	1967	1967	0
48	20240220	185400	255971012	1967	1967	1967	1967	0
49	20240220	185300	255971012	1967	1967	1967	1967	0
50	20240220	185200	255971012	1967	1967	1967	1967	0
51	20240220	185100	255971012	1967	1967	1967	1967	0
52	20240220	185000	255971012	1967	1967	1967	1967	0
53	20240220	184900	255971012	1967	1967	1967	1967	0
54	20240220	184800	255971012	1967	1967	1967	1967	0
55	20240220	184700	255971012	1967	1967	1967	1967	0
56	20240220	184600	255971012	1967	1967	1967	1967	0
57	20240220	184500	255971012	1967	1967	1967	1967	0
58	20240220	184400	255971012	1967	1967	1967	1967	0
59	20240220	184300	255971012	1967	1967	1967	1967	0
60	20240220	184200	255971012	1967	1967	1967	1967	0
61	20240220	184100	255971012	1967	1967	1967	1967	0
62	20240220	184000	255971012	1967	1967	1967	1967	1040
63	20240220	183900	255971012	1967	1967	1967	1967	0
64	20240220	183800	255971012	1967	1967	1967	1967	0
65	20240220	183700	255971012	1967	1967	1967	1967	0
66	20240220	183600	255971012	1967	1967	1967	1967	0
67	20240220	183500	255971012	1967	1967	1967	1967	0
68	20240220	183400	255971012	1967	1967	1967	1967	0
69	20240220	183300	255971012	1967	1967	1967	1967	0
70	20240220	183200	255971012	1967	1967	1967	1967	0
71	20240220	183100	255971012	1967	1967	1967	1967	0
72	20240220	183000	255971012	1967	1967	1967	1967	0
73	20240220	182900	255971012	1967	1967	1967	1967	0
74	20240220	182800	255971012	1967	1967	1967	1967	0
75	20240220	182700	255971012	1967	1967	1967	1967	0
76	20240220	182600	255971012	1967	1967	1967	1967	0
77	20240220	182500	255971012	1967	1967	1967	1967	0
78	20240220	182400	255971012	1967	1967	1967	1967	0
79	20240220	182300	255971012	1967	1967	1967	1967	0
80	20240220	182200	255971012	1967	1967	1967	1967	0
81	20240220	182100	255971012	1967	1967	1967	1967	0
82	20240220	182000	255971012	1967	1967	1967	1967	0
83	20240220	181900	255971012	1967	1967	1967	1967	0
84	20240220	181800	255971012	1967	1967	1967	1967	0
85	20240220	181700	255971012	1967	1967	1967	1967	0
86	20240220	181600	255971012	1967	1967	1967	1967	0
87	20240220	181500	255971012	1967	1967	1967	1967	0
88	20240220	181400	255971012	1967	1967	1967	1967	0
89	20240220	181300	255971012	1967	1967	1967	1967	0
90	20240220	181200	255971012	1967	1967	1967	1967	0
91	20240220	181100	255971012	1967	1967	1967	1967	0
92	20240220	181000	255971012	1967	1967	1967	1967	1040
93	20240220	180900	255971012	1967	1967	1967	1967	0
94	20240220	180800	255971012	1967	1967	1967	1967	0
95	20240220	180700	255971012	1967	1967	1967	1967	0
96	20240220	180600	255971012	1967	1967	1967	1967	0
97	20240220	180500	255971012	1967	1967	1967	1967	0
98	20240220	180400	255971012	1967	1967	1967	1967	0
99	20240220	180300	255971012	1967	1967	1967	1967	0
100	20240220	180200	255971012	1967	1967	1967	1967	0
101	20240220	180100	255971012	1967	1967	1967	1967	0
102	20240220	180000	255971012	1967	1967	1967	1967	0
103	20240220	175900	255971012	1967	1967	1967	1967	0
104	20240220	175800	255971012	1967	1967	1967	1967	0
105	20240220	175700	255971012	1967	1967	1967	1967	0
106	20240220	175600	255971012	1967	1967	1967	1967	0
107	20240220	175500	255971012	1967	1967	1967	1967	0
108	20240220	175400	255971012	1967	1967	1967	1967	0
109	20240220	175300	255971012	1967	1967	1967	1967	0
110	20240220	175200	255971012	1967	1967	1967	1967	0
111	20240220	175100	255971012	1967	1967	1967	1967	0
112	20240220	175000	255971012	1967	1967	1967	1967	0
113	20240220	174900	255971012	1967	1967	1967	1967	0
114	20240220	174800	255971012	1967	1967	1967	1967	0
115	20240220	174700	255971012	1967	1967	1967	1967	0
116	20240220	174600	255971012	1967	1967	1967	1967	0
117	20240220	174500	255971012	1967	1967	1967	1967	0
118	20240220	174400	255971012	1967	1967	1967	1967	0
119	20240220	174300	255971012	1967	1967	1967	1967	0
120	20240220	174200	255971012	1967	1967	1967	1967	0
121	20240220	174100	255971012	1967	1967	1967	1967	0
122	20240220	174000	255971012	1967	1967	1967	1967	1040
123	20240220	173900	255971012	1967	1967	1967	1967	0
124	20240220	173800	255971012	1967	1967	1967	1967	0
125	20240220	173700	255971012	1967	1967	1967	1967	0
126	20240220	173600	255971012	1967	1967	1967	1967	0
127	20240220	173500	255971012	1967	1967	1967	1967	0
128	20240220	173400	255971012	1967	1967	1967	1967	0
129	20240220	173300	255971012	1967	1967	1967	1967	0
130	20240220	173200	255971012	1967	1967	1967	1967	0
131	20240220	173100	255971012	1967	1967	1967	1967	0
132	20240220	173000	255971012	1967	1967	1967	1967	0
133	20240220	172900	255971012	1967	1967	1967	1967	0
134	20240220	172800	255971012	1967	1967	1967	1967	0
135	20240220	172700	255971012	1967	1967	1967	1967	0
136	20240220	172600	255971012	1967	1967	1967	1967	0
137	20240220	172500	255971012	1967	1967	1967	1967	0
138	20240220	172400	255971012	1967	1967	1967	1967	0
139	20240220	172300	255971012	1967	1967	1967	1967	0
140	20240220	172200	255971012	1967	1967	1967	1967	0
141	20240220	172100	255971012	1967	1967	1967	1967	0
142	20240220	172000	255971012	1967	1967	1967	1967	0
143	20240220	171900	255971012	1967	1967	1967	1967	0
144	20240220	171800	255971012	1967	1967	1967	1967	0
145	20240220	171700	255971012	1967	1967	1967	1967	0
146	20240220	171600	255971012	1967	1967	1967	1967	0
147	20240220	171500	255971012	1967	1967	1967	1967	0
148	20240220	171400	255971012	1967	1967	1967	1967	0
149	20240220	171300	255971012	1967	1967	1967	1967	0
150	20240220	171200	255971012	1967	1967	1967	1967	0
151	20240220	171100	255971012	1967	1967	1967	1967	0
152	20240220	171000	255971012	1967	1967	1967	1967	1040
153	20240220	170900	255971012	1967	1967	1967	1967	0
154	20240220	170800	255971012	1967	1967	1967	1967	0
155	20240220	170700	255971012	1967	1967	1967	1967	0
156	20240220	170600	255971012	1967	1967	1967	1967	0
157	20240220	170500	255971012	1967	1967	1967	1967	0
158	20240220	170400	255971012	1967	1967	1967	1967	0
159	20240220	170300	255971012	1967	1967	1967	1967	0
160	20240220	170200	255971012	1967	1967	1967	1967	0
161	20240220	170100	255971012	1967	1967	1967	1967	0
162	20240220	170000	255971012	1967	1967	1967	1967	0
163	20240220	165900	255971012	1967	1967	1967	1967	0
164	20240220	165800	255971012	1967	1967	1967	1967	0
165	20240220	165700	255971012	1967	1967	1967	1967	0
166	20240220	165600	255971012	1967	1967	1967	1967	0
167	20240220	165500	255971012	1967	1967	1967	1967	0
168	20240220	165400	255971012	1967	1967	1967	1967	0
169	20240220	165300	255971012	1967	1967	1967	1967	0
170	20240220	165200	255971012	1967	1967	1967	1967	0
171	20240220	165100	255971012	1967	1967	1967	1967	0
172	20240220	165000	255971012	1967	1967	1967	1967	0
173	20240220	164900	255971012	1967	1967	1967	1967	0
174	20240220	164800	255971012	1967	1967	1967	1967	0
175	20240220	164700	255971012	1967	1967	1967	1967	0
176	20240220	164600	255971012	1967	1967	1967	1967	0
177	20240220	164500	255971012	1967	1967	1967	1967	0
178	20240220	164400	255971012	1967	1967	1967	1967	0
179	20240220	164300	255971012	1967	1967	1967	1967	0
180	20240220	164200	255971012	1967	1967	1967	1967	0
181	20240220	164100	255971012	1967	1967	1967	1967	0
182	20240220	164000	255971012	1967	1967	1967	1967	1040
183	20240220	163900	255971012	1967	1967	1967	1967	0
184	20240220	163800	255971012	1967	1967	1967	1967	0
185	20240220	163700	255971012	1967	1967	1967	1967	0
186	20240220	163600	255971012	1967	1967	1967	1967	0
187	20240220	163500	255971012	1967	1967	1967	1967	0
188	20240220	163400	255971012	1967	1967	1967	1967	0
189	20240220	163300	255971012	1967	1967	1967	1967	0
190	20240220	163200	255971012	1967	1967	1967	1967	0
191	20240220	163100	255971012	1967	1967	1967	1967	0
192	20240220	163000	255971012	1967	1967	1967	1967	0
193	20240220	162900	255971012	1967	1967	1967	1967	0
194	20240220	162800	255971012	1967	1967	1967	1967	0
195	20240220	162700	255971012	1967	1967	1967	1967	0
196	20240220	162600	255971012	1967	1967	1967	1967	0
197	20240220	162500	255971012	1967	1967	1967	1967	0
198	20240220	162400	255971012	1967	1967	1967	1967	0
199	20240220	162300	255971012	1967	1967	1967	1967	0
200	20240220	162200	255971012	1967	1967	1967	1967	0
201	20240220	162100	255971012	1967	1967	1967	1967	0
202	20240220	162000	255971012	1967	1967	1967	1967	0
203	20240220	161900	255971012	1967	1967	1967	1967	0
204	20240220	161800	255971012	1967	1967	1967	1967	0
205	20240220	161700	255971012	1967	1967	1967	1967	0
206	20240220	161600	255971012	1967	1967	1967	1967	0
207	20240220	161500	255971012	1967	1967	1967	1967	0
208	20240220	161400	255971012	1967	1967	1967	1967	0
209	20240220	161300	255971012	1967	1967	1967	1967	0
210	20240220	161200	255971012	1967	1967	1967	1967	0
211	20240220	161100	255971012	1967	1967	1967	1967	0
212	20240220	161000	255971012	1967	1967	1967	1967	1040
213	20240220	160900	255971012	1967	1967	1967	1967	0
214	20240220	160800	255971012	1967	1967	1967	1967	0
215	20240220	160700	255971012	1967	1967	1967	1967	0
216	20240220	160600	255971012	1967	1967	1967	1967	0
217	20240220	160500	255971012	1967	1967	1967	1967	0
218	20240220	160400	255971012	1967	1967	1967	1967	0
219	20240220	160300	255971012	1967	1967	1967	1967	0
220	20240220	160200	255971012	1967	1967	1967	1967	0
221	20240220	160100	255971012	1967	1967	1967	1967	0
222	20240220	160000	255971012	1967	1967	1967	1967	0
223	20240220	155900	255971012	1967	1967	1967	1967	0
224	20240220	155800	255971012	1967	1967	1967	1967	0
225	20240220	155700	255971012	1967	1967	1967	1967	0
226	20240220	155600	255971012	1967	1967	1967	1967	0
227	20240220	155500	255971012	1967	1967	1967	1967	0
228	20240220	155400	255971012	1967	1967	1967	1967	0
229	20240220	155300	255971012	1967	1967	1967	1967	0
230	20240220	155200	255971012	1967	1967	1967	1967	0
231	20240220	155100	255971012	1967	1967	1967	1967	0
232	20240220	155000	255971012	1967	1967	1967	1967	0
233	20240220	154900	255971012	1967	1967	1967	1967	0
234	20240220	154800	255971012	1967	1967	1967	1967	0
235	20240220	154700	255971012	1967	1967	1967	1967	0
236	20240220	154600	255971012	1967	1967	1967	1967	0
237	20240220	154500	255971012	1967	1967	1967	1967	0
238	20240220	154400	255971012	1967	1967	1967	1967	0
239	20240220	154300	255971012	1967	1967	1967	1967	0
240	20240220	154200	255971012	1967	1967	1967	1967	0
241	20240220	154100	255971012	1967	1967	1967	1967	0
242	20240220	154000	255971012	1967	1967	1967	1967	1040
243	20240220	153900	255971012	1967	1967	1967	1967	0
244	20240220	153800	255971012	1967	1967	1967	1967	0
245	20240220	153700	255971012	1967	1967	1967	1967	0
246	20240220	153600	255971012	1967	1967	1967	1967	0
247	20240220	153500	255971012	1967	1967	1967	1967	0
248	20240220	153400	255971012	1967	1967	1967	1967	0
249	20240220	153300	255971012	1967	1967	1967	1967	0
250	20240220	153200	255971012	1967	1967	1967	1967	0
251	20240220	153100	255971012	1967	1967	1967	1967	0
252	20240220	153000	255971012	1967	1967	1967	1967	1040
253	20240220	152900	253925332	1971	1971	1971	1971	0
254	20240220	152800	253925332	1971	1971	1971	1971	0
255	20240220	152700	253925332	1971	1971	1971	1971	0
256	20240220	152600	253925332	1971	1971	1971	1971	0
257	20240220	152500	253925332	1971	1971	1971	1971	0
258	20240220	152400	253925332	1971	1971	1971	1971	0
259	20240220	152300	253925332	1971	1971	1971	1971	0
260	20240220	152200	253925332	1971	1971	1971	1971	0
261	20240220	152100	253925332	1971	1971	1971	1971	0
262	20240220	152000	253925332	1971	1971	1971	1971	0
263	20240220	151900	253925332	1971	1969	1971	1969	368
264	20240220	151800	253200424	1969	1969	1969	1969	110
265	20240220	151700	252983834	1969	1968	1969	1964	2261
266	20240220	151600	248541229	1969	1968	1969	1968	101
267	20240220	151500	248342457	1969	1969	1969	1969	51
268	20240220	151400	248242038	1969	1970	1970	1969	111
269	20240220	151300	248023379	1970	1970	1970	1970	0
270	20240220	151200	248023379	1970	1970	1970	1970	137
271	20240220	151100	247753489	1965	1965	1965	1965	10
272	20240220	151000	247733839	1965	1965	1971	1965	1557
273	20240220	150900	244674169	1965	1965	1965	1965	237
274	20240220	150800	244208464	1965	1968	1968	1965	800
275	20240220	150700	242635575	1969	1969	1969	1969	0
276	20240220	150600	242635575	1969	1969	1969	1969	174
277	20240220	150500	242292969	1970	1970	1970	1970	22
278	20240220	150400	242249629	1970	1970	1970	1970	0
279	20240220	150300	242249629	1970	1970	1970	1970	0
280	20240220	150200	242249629	1970	1970	1970	1970	55
281	20240220	150100	242141279	1969	1969	1969	1969	0
282	20240220	150000	242141279	1969	1969	1969	1969	1
283	20240220	145900	242139310	1971	1969	1971	1969	287
284	20240220	145800	241573653	1971	1971	1971	1971	251
285	20240220	145700	241078932	1965	1965	1965	1965	0
286	20240220	145600	241078932	1965	1965	1965	1965	0
287	20240220	145500	241078932	1965	1965	1965	1965	0
288	20240220	145400	241078932	1965	1965	1965	1965	0
289	20240220	145300	241078932	1965	1965	1965	1965	0
290	20240220	145200	241078932	1965	1965	1965	1965	0
291	20240220	145100	241078932	1965	1965	1965	1965	0
292	20240220	145000	241078932	1965	1968	1968	1965	1412
293	20240220	144900	238303490	1967	1967	1967	1967	49
294	20240220	144800	238207107	1968	1968	1968	1968	0
295	20240220	144700	238207107	1968	1968	1968	1968	900
296	20240220	144600	236435907	1968	1968	1968	1968	345
297	20240220	144500	235756947	1968	1968	1968	1968	0
298	20240220	144400	235756947	1968	1968	1968	1968	0
299	20240220	144300	235756947	1968	1968	1968	1968	0
300	20240220	144200	235756947	1968	1970	1970	1968	1000
301	20240220	144100	233787836	1971	1971	1971	1971	28
302	20240220	144000	233732648	1971	1971	1971	1971	38
303	20240220	143900	233657750	1971	1971	1971	1971	28
304	20240220	143800	233602562	1971	1971	1971	1971	38
305	20240220	143700	233527664	1971	1971	1971	1971	67
306	20240220	143600	233395607	1971	1971	1971	1971	28
307	20240220	143500	233340419	1971	1971	1971	1971	116
308	20240220	143400	233111783	1971	1971	1971	1971	54
309	20240220	143300	233005349	1969	1969	1969	1969	0
310	20240220	143200	233005349	1969	1969	1969	1969	0
311	20240220	143100	233005349	1969	1971	1971	1969	103
312	20240220	143000	232802342	1971	1971	1971	1971	300
313	20240220	142900	232211042	1971	1971	1971	1971	0
314	20240220	142800	232211042	1971	1967	1971	1967	39
315	20240220	142700	232134322	1967	1969	1969	1967	2180
316	20240220	142600	227843640	1970	1970	1970	1970	15
317	20240220	142500	227814090	1970	1970	1970	1970	30
318	20240220	142400	227754990	1970	1970	1970	1970	1
319	20240220	142300	227753020	1967	1967	1967	1967	0
320	20240220	142200	227753020	1967	1967	1967	1967	0
321	20240220	142100	227753020	1967	1967	1967	1967	1
322	20240220	142000	227751053	1967	1967	1967	1967	1
323	20240220	141900	227749086	1968	1967	1970	1967	5
324	20240220	141800	227739243	1967	1969	1969	1967	27
325	20240220	141700	227686114	1971	1971	1971	1971	3
326	20240220	141600	227680201	1971	1971	1971	1971	4
327	20240220	141500	227672317	1971	1971	1971	1971	3
328	20240220	141400	227666404	1967	1967	1967	1967	0
329	20240220	141300	227666404	1967	1965	1967	1965	518
330	20240220	141200	226647938	1966	1967	1967	1965	5387
331	20240220	141100	216055913	1967	1967	1967	1967	710
332	20240220	141000	214659343	1973	1973	1973	1968	140
333	20240220	140900	214383813	1968	1968	1968	1968	0
334	20240220	140800	214383813	1968	1968	1968	1968	0
335	20240220	140700	214383813	1968	1968	1968	1968	0
336	20240220	140600	214383813	1968	1969	1969	1968	200
337	20240220	140500	213990099	1968	1968	1968	1968	0
338	20240220	140400	213990099	1968	1968	1968	1968	202
339	20240220	140300	213592563	1968	1968	1968	1968	0
340	20240220	140200	213592563	1968	1968	1968	1968	0
341	20240220	140100	213592563	1968	1968	1968	1968	0
342	20240220	140000	213592563	1968	1968	1968	1968	0
343	20240220	135900	213592563	1968	1969	1969	1968	1303
344	20240220	135800	211028196	1970	1971	1971	1970	104
345	20240220	135700	210823234	1972	1972	1972	1972	69
346	20240220	135600	210687166	1971	1971	1971	1971	0
347	20240220	135500	210687166	1971	1971	1971	1971	4
348	20240220	135400	210679282	1971	1972	1972	1971	135
349	20240220	135300	210413066	1971	1971	1971	1971	0
350	20240220	135200	210413066	1971	1971	1971	1971	0
351	20240220	135100	210413066	1971	1971	1971	1971	0
352	20240220	135000	210413066	1971	1971	1971	1971	1
353	20240220	134900	210411095	1971	1975	1975	1971	51
354	20240220	134800	210310374	1975	1975	1975	1975	0
355	20240220	134700	210310374	1975	1975	1975	1975	2
356	20240220	134600	210306424	1976	1976	1976	1976	0
357	20240220	134500	210306424	1976	1974	1976	1972	1294
358	20240220	134400	207749785	1975	1975	1975	1975	2
359	20240220	134300	207745835	1972	1972	1972	1972	3
360	20240220	134200	207739919	1972	1972	1972	1972	3
361	20240220	134100	207734003	1973	1976	1976	1973	98
362	20240220	134000	207540613	1976	1972	1976	1972	4
363	20240220	133900	207532717	1976	1972	1976	1972	45
364	20240220	133800	207443973	1976	1975	1976	1975	10
365	20240220	133700	207424222	1969	1969	1969	1969	1208
366	20240220	133600	205045670	1969	1969	1969	1969	0
367	20240220	133500	205045670	1969	1969	1969	1969	44
368	20240220	133400	204959034	1969	1969	1969	1969	2
369	20240220	133300	204955096	1969	1969	1969	1969	0
370	20240220	133200	204955096	1969	1969	1969	1969	0
371	20240220	133100	204955096	1969	1969	1969	1969	1
372	20240220	133000	204953127	1969	1968	1969	1968	212
373	20240220	132900	204535910	1968	1975	1975	1968	1359
374	20240220	132800	201860595	1969	1969	1969	1969	350
375	20240220	132700	201171445	1970	1970	1970	1970	650
376	20240220	132600	199890945	1970	1970	1970	1970	268
377	20240220	132500	199362985	1971	1971	1971	1971	0
378	20240220	132400	199362985	1971	1971	1971	1971	0
379	20240220	132300	199362985	1971	1972	1972	1971	200
380	20240220	132200	198968781	1973	1973	1973	1973	0
381	20240220	132100	198968781	1973	1973	1973	1973	0
382	20240220	132000	198968781	1973	1973	1973	1973	81
383	20240220	131900	198808968	1976	1976	1976	1976	0
384	20240220	131800	198808968	1976	1976	1976	1976	0
385	20240220	131700	198808968	1976	1976	1976	1976	21
386	20240220	131600	198767472	1976	1977	1977	1976	36
387	20240220	131500	198696305	1977	1977	1977	1977	0
388	20240220	131400	198696305	1977	1973	1977	1973	205
389	20240220	131300	198291836	1973	1970	1973	1970	9601
390	20240220	131200	179349366	1970	1970	1970	1970	120
391	20240220	131100	179112966	1970	1971	1971	1970	3000
392	20240220	131000	173202470	1973	1973	1973	1973	0
393	20240220	130900	173202470	1973	1974	1974	1973	1078
394	20240220	130800	171075565	1974	1974	1974	1974	140
395	20240220	130700	170799205	1974	1975	1977	1974	511
396	20240220	130600	169790197	1974	1974	1974	1974	5
397	20240220	130500	169780327	1974	1976	1976	1974	111
398	20240220	130400	169561072	1977	1977	1977	1976	23
399	20240220	130300	169515619	1977	1977	1977	1977	0
400	20240220	130200	169515619	1977	1977	1977	1977	1
401	20240220	130100	169513642	1974	1974	1974	1974	0
402	20240220	130000	169513642	1974	1974	1974	1974	0
403	20240220	125900	169513642	1974	1974	1974	1974	6
404	20240220	125800	169501798	1974	1974	1974	1974	7
405	20240220	125700	169487980	1977	1973	1977	1973	157
406	20240220	125600	169177843	1973	1974	1974	1973	51
407	20240220	125500	169077181	1975	1975	1975	1975	0
408	20240220	125400	169077181	1975	1975	1975	1975	0
409	20240220	125300	169077181	1975	1975	1975	1975	12
410	20240220	125200	169053481	1974	1974	1974	1974	0
411	20240220	125100	169053481	1974	1974	1974	1974	0
412	20240220	125000	169053481	1974	1974	1974	1974	0
413	20240220	124900	169053481	1974	1974	1974	1974	0
414	20240220	124800	169053481	1974	1974	1974	1974	3
415	20240220	124700	169047559	1973	1973	1973	1973	0
416	20240220	124600	169047559	1973	1967	1973	1967	20059
417	20240220	124500	129512320	1967	1967	1967	1967	28
418	20240220	124400	129457244	1967	1967	1967	1967	19
419	20240220	124300	129419871	1967	1967	1967	1967	10
420	20240220	124200	129400201	1967	1967	1967	1967	11
421	20240220	124100	129378564	1967	1967	1967	1967	0
422	20240220	124000	129378564	1967	1967	1967	1967	82
423	20240220	123900	129217270	1967	1967	1967	1967	24
424	20240220	123800	129170062	1967	1967	1967	1967	67
425	20240220	123700	129038273	1967	1967	1967	1967	12
426	20240220	123600	129014669	1967	1967	1967	1967	169
427	20240220	123500	128682246	1967	1967	1967	1967	11
428	20240220	123400	128660609	1967	1967	1967	1967	10
429	20240220	123300	128640939	1967	1967	1967	1967	11
430	20240220	123200	128619302	1967	1967	1967	1967	11
431	20240220	123100	128597665	1967	1967	1967	1967	0
432	20240220	123000	128597665	1967	1967	1967	1967	11
433	20240220	122900	128576028	1967	1967	1967	1967	317
434	20240220	122800	127952489	1967	1967	1967	1967	0
435	20240220	122700	127952489	1967	1967	1967	1967	31
436	20240220	122600	127891512	1967	1967	1967	1967	0
437	20240220	122500	127891512	1967	1967	1967	1967	0
438	20240220	122400	127891512	1967	1967	1967	1967	0
439	20240220	122300	127891512	1967	1967	1967	1967	0
440	20240220	122200	127891512	1967	1967	1967	1967	580
441	20240220	122100	126750652	1967	1968	1968	1967	100
442	20240220	122000	126553951	1967	1968	1968	1967	113
443	20240220	121900	126331628	1969	1970	1970	1968	71
444	20240220	121800	126191811	1968	1968	1968	1968	0
445	20240220	121700	126191811	1968	1968	1968	1968	0
446	20240220	121600	126191811	1968	1968	1968	1968	0
447	20240220	121500	126191811	1968	1968	1968	1968	0
448	20240220	121400	126191811	1968	1968	1968	1968	7
449	20240220	121300	126178035	1968	1968	1968	1968	130
450	20240220	121200	125922195	1968	1968	1968	1968	332
451	20240220	121100	125268819	1968	1968	1968	1968	300
452	20240220	121000	124678419	1968	1969	1969	1968	1443
453	20240220	120900	121838399	1971	1971	1971	1971	10
454	20240220	120800	121818689	1970	1970	1970	1970	0
455	20240220	120700	121818689	1970	1970	1970	1970	23
456	20240220	120600	121773379	1970	1970	1970	1970	0
457	20240220	120500	121773379	1970	1970	1970	1970	241
458	20240220	120400	121298609	1969	1969	1969	1969	0
459	20240220	120300	121298609	1969	1969	1969	1969	259
460	20240220	120200	120788638	1968	1968	1968	1968	250
461	20240220	120100	120296638	1968	1968	1968	1968	259
462	20240220	120000	119786926	1968	1968	1968	1968	3
463	20240220	115900	119781022	1968	1967	1968	1967	85
464	20240220	115800	119613822	1967	1967	1967	1967	294
465	20240220	115700	119035524	1967	1967	1967	1967	23
466	20240220	115600	118990283	1964	1964	1964	1964	0
467	20240220	115500	118990283	1964	1964	1964	1964	0
468	20240220	115400	118990283	1964	1964	1964	1964	0
469	20240220	115300	118990283	1964	1964	1964	1964	20
470	20240220	115200	118951003	1967	1967	1967	1967	1
471	20240220	115100	118949036	1963	1963	1963	1963	0
472	20240220	115000	118949036	1963	1963	1963	1963	0
473	20240220	114900	118949036	1963	1963	1963	1963	0
474	20240220	114800	118949036	1963	1966	1966	1963	250
475	20240220	114700	118457953	1967	1967	1967	1967	12
476	20240220	114600	118434349	1967	1967	1967	1967	10
477	20240220	114500	118414679	1967	1967	1967	1967	0
478	20240220	114400	118414679	1967	1967	1967	1967	0
479	20240220	114300	118414679	1967	1967	1967	1967	0
480	20240220	114200	118414679	1967	1967	1967	1967	0
481	20240220	114100	118414679	1967	1967	1967	1967	630
482	20240220	114000	117175469	1962	1967	1967	1962	194
483	20240220	113900	116794423	1967	1967	1967	1967	0
484	20240220	113800	116794423	1967	1967	1967	1967	2
485	20240220	113700	116790489	1967	1966	1967	1966	2000
486	20240220	113600	112856607	1966	1966	1966	1966	31
487	20240220	113500	112795661	1967	1967	1967	1967	30
488	20240220	113400	112736651	1967	1965	1967	1965	50
489	20240220	113300	112638381	1965	1965	1965	1965	14
490	20240220	113200	112610871	1965	1965	1965	1965	0
491	20240220	113100	112610871	1965	1965	1965	1965	28
492	20240220	113000	112555851	1965	1965	1965	1965	10
493	20240220	112900	112536201	1965	1965	1965	1965	28
494	20240220	112800	112481181	1965	1965	1965	1965	29
495	20240220	112700	112424196	1965	1965	1965	1965	51
496	20240220	112600	112323981	1968	1963	1968	1963	8
497	20240220	112500	112308268	1961	1961	1961	1961	0
498	20240220	112400	112308268	1961	1961	1961	1961	0
499	20240220	112300	112308268	1961	1963	1963	1961	807
500	20240220	112200	110725273	1964	1964	1964	1964	185
501	20240220	112100	110361933	1964	1964	1964	1964	0
502	20240220	112000	110361933	1964	1964	1964	1964	0
503	20240220	111900	110361933	1964	1964	1964	1964	22
504	20240220	111800	110318725	1961	1964	1964	1961	3000
505	20240220	111700	104432492	1964	1964	1964	1964	8
506	20240220	111600	104416780	1967	1967	1967	1967	0
507	20240220	111500	104416780	1967	1968	1968	1967	2
508	20240220	111400	104412845	1963	1963	1963	1963	1285
509	20240220	111300	101890390	1963	1963	1963	1963	106
510	20240220	111200	101682312	1963	1963	1963	1963	199
511	20240220	111100	101291675	1963	1964	1964	1963	2078
512	20240220	111000	97212261	1963	1964	1964	1963	1085
513	20240220	110900	95082369	1964	1964	1964	1964	263
514	20240220	110800	94565837	1963	1963	1963	1963	0
515	20240220	110700	94565837	1963	1966	1966	1963	2116
516	20240220	110600	90408273	1966	1967	1967	1966	240
517	20240220	110500	89936300	1967	1967	1967	1967	0
518	20240220	110400	89936300	1967	1967	1967	1967	0
519	20240220	110300	89936300	1967	1967	1967	1967	200
520	20240220	110200	89542900	1966	1966	1966	1966	0
521	20240220	110100	89542900	1966	1966	1966	1966	575
522	20240220	110000	88412450	1966	1969	1969	1966	210
523	20240220	105900	87999365	1970	1970	1970	1970	0
524	20240220	105800	87999365	1970	1970	1970	1970	0
525	20240220	105700	87999365	1970	1970	1970	1969	63
526	20240220	105600	87875287	1971	1971	1971	1971	55
527	20240220	105500	87766882	1972	1972	1972	1972	21
528	20240220	105400	87725470	1972	1972	1972	1972	0
529	20240220	105300	87725470	1972	1972	1972	1972	0
530	20240220	105200	87725470	1972	1972	1972	1972	7
531	20240220	105100	87711666	1972	1972	1972	1972	0
532	20240220	105000	87711666	1972	1974	1974	1972	144
533	20240220	104900	87427513	1975	1978	1978	1975	37
534	20240220	104800	87354432	1978	1978	1978	1978	100
535	20240220	104700	87156632	1965	1965	1965	1965	0
536	20240220	104600	87156632	1965	1965	1965	1965	0
537	20240220	104500	87156632	1965	1969	1969	1965	1307
538	20240220	104400	84587368	1970	1970	1970	1970	0
539	20240220	104300	84587368	1970	1971	1971	1970	47
540	20240220	104200	84494744	1972	1972	1972	1972	47
541	20240220	104100	84402060	1978	1978	1978	1978	0
542	20240220	104000	84402060	1978	1973	1978	1968	461
543	20240220	103900	83494647	1974	1976	1976	1974	64
544	20240220	103800	83368255	1977	1977	1977	1977	30
545	20240220	103700	83308945	1978	1977	1978	1977	21
546	20240220	103600	83267414	1977	1977	1977	1977	16
547	20240220	103500	83235782	1977	1977	1977	1977	42
548	20240220	103400	83152748	1977	1977	1977	1977	36
549	20240220	103300	83081576	1978	1978	1978	1978	0
550	20240220	103200	83081576	1978	1978	1978	1978	0
551	20240220	103100	83081576	1978	1978	1978	1978	10
552	20240220	103000	83061796	1978	1976	1978	1966	7781
553	20240220	102900	67716685	1978	1978	1978	1978	0
554	20240220	102800	67716685	1978	1978	1978	1978	10
555	20240220	102700	67696905	1978	1978	1978	1976	1078
556	20240220	102600	65566621	1978	1978	1978	1978	10
557	20240220	102500	65546841	1977	1978	1978	1977	226
558	20240220	102400	65099816	1978	1978	1978	1978	0
559	20240220	102300	65099816	1978	1978	1978	1978	0
560	20240220	102200	65099816	1978	1978	1978	1978	10
561	20240220	102100	65080036	1978	1978	1978	1978	0
562	20240220	102000	65080036	1978	1978	1978	1978	0
563	20240220	101900	65080036	1978	1978	1978	1978	10
564	20240220	101800	65060256	1977	1977	1977	1977	3
565	20240220	101700	65054325	1976	1976	1976	1976	40
566	20240220	101600	64975285	1976	1975	1976	1975	41
567	20240220	101500	64894270	1976	1976	1976	1976	0
568	20240220	101400	64894270	1976	1976	1976	1976	74
569	20240220	101300	64748046	1975	1975	1975	1975	16
570	20240220	101200	64716446	1975	1975	1975	1975	0
571	20240220	101100	64716446	1975	1975	1975	1975	10
572	20240220	101000	64696696	1976	1976	1976	1976	0
573	20240220	100900	64696696	1976	1976	1976	1976	3
574	20240220	100800	64690768	1976	1975	1976	1975	149
575	20240220	100700	64396377	1970	1970	1970	1970	0
576	20240220	100600	64396377	1970	1972	1972	1970	1411
577	20240220	100500	61615561	1972	1972	1972	1972	50
578	20240220	100400	61516961	1972	1975	1975	1972	14
579	20240220	100300	61489314	1975	1975	1975	1975	52
580	20240220	100200	61386614	1971	1971	1971	1971	57
581	20240220	100100	61274267	1975	1975	1975	1975	0
582	20240220	100000	61274267	1975	1975	1975	1975	0
583	20240220	095900	61274267	1975	1975	1975	1975	143
584	20240220	095800	60991842	1975	1975	1975	1975	28
585	20240220	095700	60936542	1975	1975	1975	1975	0
586	20240220	095600	60936542	1975	1975	1975	1975	20
587	20240220	095500	60897042	1970	1970	1970	1970	0
588	20240220	095400	60897042	1970	1970	1970	1970	30
589	20240220	095300	60837942	1970	1970	1970	1970	0
590	20240220	095200	60837942	1970	1970	1970	1970	0
591	20240220	095100	60837942	1970	1970	1970	1970	18
592	20240220	095000	60802482	1970	1970	1970	1970	0
593	20240220	094900	60802482	1970	1969	1970	1969	1417
594	20240220	094800	58011574	1968	1969	1969	1968	799
595	20240220	094700	56438443	1969	1969	1969	1969	0
596	20240220	094600	56438443	1969	1969	1969	1969	738
597	20240220	094500	54985321	1970	1970	1970	1970	0
598	20240220	094400	54985321	1970	1970	1970	1970	207
599	20240220	094300	54577531	1970	1969	1970	1969	434
600	20240220	094200	53722584	1969	1970	1970	1969	222
601	20240220	094100	53285287	1975	1975	1975	1975	0
602	20240220	094000	53285287	1975	1971	1975	1971	10
603	20240220	093900	53265554	1971	1971	1971	1970	7
604	20240220	093800	53251758	1971	1971	1971	1971	102
605	20240220	093700	53050716	1974	1974	1974	1974	0
606	20240220	093600	53050716	1974	1974	1974	1974	0
607	20240220	093500	53050716	1974	1974	1974	1974	0
608	20240220	093400	53050716	1974	1974	1974	1974	180
609	20240220	093300	52695396	1976	1976	1976	1976	0
610	20240220	093200	52695396	1976	1977	1978	1976	1120
611	20240220	093100	50481259	1976	1967	1976	1967	1645
612	20240220	093000	47243806	1965	1966	1966	1965	2476
613	20240220	092900	42376769	1965	1965	1965	1965	719
614	20240220	092800	40963934	1964	1966	1966	1964	2258
615	20240220	092700	36526723	1965	1965	1965	1965	0
616	20240220	092600	36526723	1965	1965	1965	1965	1578
617	20240220	092500	33425953	1965	1966	1966	1965	1735
618	20240220	092400	30016378	1965	1974	1976	1965	88
619	20240220	092300	29843047	1962	1962	1962	1962	0
620	20240220	092200	29843047	1962	1962	1962	1962	0
621	20240220	092100	29843047	1962	1962	1962	1962	0
622	20240220	092000	29843047	1962	1962	1962	1962	0
623	20240220	091900	29843047	1962	1962	1962	1962	600
624	20240220	091800	28665847	1978	1978	1978	1978	0
625	20240220	091700	28665847	1978	1962	1978	1958	898
626	20240220	091600	26901886	1961	1970	1970	1961	3699
627	20240220	091500	19630219	1970	1971	1979	1970	1551
628	20240220	091400	16574426	1970	1973	1973	1970	1500
629	20240220	091300	13618526	1973	1973	1973	1973	0
630	20240220	091200	13618526	1973	1970	1973	1970	468
631	20240220	091100	12696347	1970	1970	1970	1970	17
632	20240220	091000	12662857	1970	1983	1983	1970	1216
633	20240220	090900	10265040	1983	1983	1983	1983	0
634	20240220	090800	10265040	1983	1983	1983	1983	272
635	20240220	090700	9725664	1978	1978	1978	1978	590
636	20240220	090600	8558644	1979	1979	1979	1978	500
637	20240220	090500	7569194	1986	1988	1988	1986	131
638	20240220	090400	7308893	1988	1988	1988	1988	14
639	20240220	090300	7281061	1988	1978	1988	1978	515
640	20240220	090200	6257493	1986	1971	1986	1971	241
641	20240220	090100	5782377	1971	1971	1971	1971	517
642	20240220	090000	4763370	1971	1977	1977	1971	2410