KissMeData/065440/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	193500	536482587	1951	1951	1951	1951	4223
3	20240213	193400	536482587	1951	1951	1951	1951	0
4	20240213	193300	536482587	1951	1951	1951	1951	0
5	20240213	193200	536482587	1951	1951	1951	1951	0
6	20240213	193100	536482587	1951	1951	1951	1951	0
7	20240213	193000	536482587	1951	1951	1951	1951	0
8	20240213	192900	536482587	1951	1951	1951	1951	0
9	20240213	192800	536482587	1951	1951	1951	1951	0
10	20240213	192700	536482587	1951	1951	1951	1951	0
11	20240213	192600	536482587	1951	1951	1951	1951	0
12	20240213	192500	536482587	1951	1951	1951	1951	0
13	20240213	192400	536482587	1951	1951	1951	1951	0
14	20240213	192300	536482587	1951	1951	1951	1951	0
15	20240213	192200	536482587	1951	1951	1951	1951	0
16	20240213	192100	536482587	1951	1951	1951	1951	0
17	20240213	192000	536482587	1951	1951	1951	1951	0
18	20240213	191900	536482587	1951	1951	1951	1951	0
19	20240213	191800	536482587	1951	1951	1951	1951	0
20	20240213	191700	536482587	1951	1951	1951	1951	0
21	20240213	191600	536482587	1951	1951	1951	1951	0
22	20240213	191500	536482587	1951	1951	1951	1951	0
23	20240213	191400	536482587	1951	1951	1951	1951	0
24	20240213	191300	536482587	1951	1951	1951	1951	0
25	20240213	191200	536482587	1951	1951	1951	1951	0
26	20240213	191100	536482587	1951	1951	1951	1951	0
27	20240213	191000	536482587	1951	1951	1951	1951	0
28	20240213	190900	536482587	1951	1951	1951	1951	0
29	20240213	190800	536482587	1951	1951	1951	1951	0
30	20240213	190700	536482587	1951	1951	1951	1951	0
31	20240213	190600	536482587	1951	1951	1951	1951	0
32	20240213	190500	536482587	1951	1951	1951	1951	4223
33	20240213	190400	536482587	1951	1951	1951	1951	0
34	20240213	190300	536482587	1951	1951	1951	1951	0
35	20240213	190200	536482587	1951	1951	1951	1951	0
36	20240213	190100	536482587	1951	1951	1951	1951	0
37	20240213	190000	536482587	1951	1951	1951	1951	0
38	20240213	185900	536482587	1951	1951	1951	1951	0
39	20240213	185800	536482587	1951	1951	1951	1951	0
40	20240213	185700	536482587	1951	1951	1951	1951	0
41	20240213	185600	536482587	1951	1951	1951	1951	0
42	20240213	185500	536482587	1951	1951	1951	1951	0
43	20240213	185400	536482587	1951	1951	1951	1951	0
44	20240213	185300	536482587	1951	1951	1951	1951	0
45	20240213	185200	536482587	1951	1951	1951	1951	0
46	20240213	185100	536482587	1951	1951	1951	1951	0
47	20240213	185000	536482587	1951	1951	1951	1951	0
48	20240213	184900	536482587	1951	1951	1951	1951	0
49	20240213	184800	536482587	1951	1951	1951	1951	0
50	20240213	184700	536482587	1951	1951	1951	1951	0
51	20240213	184600	536482587	1951	1951	1951	1951	0
52	20240213	184500	536482587	1951	1951	1951	1951	0
53	20240213	184400	536482587	1951	1951	1951	1951	0
54	20240213	184300	536482587	1951	1951	1951	1951	0
55	20240213	184200	536482587	1951	1951	1951	1951	0
56	20240213	184100	536482587	1951	1951	1951	1951	0
57	20240213	184000	536482587	1951	1951	1951	1951	0
58	20240213	183900	536482587	1951	1951	1951	1951	0
59	20240213	183800	536482587	1951	1951	1951	1951	0
60	20240213	183700	536482587	1951	1951	1951	1951	0
61	20240213	183600	536482587	1951	1951	1951	1951	0
62	20240213	183500	536482587	1951	1951	1951	1951	4223
63	20240213	183400	536482587	1951	1951	1951	1951	0
64	20240213	183300	536482587	1951	1951	1951	1951	0
65	20240213	183200	536482587	1951	1951	1951	1951	0
66	20240213	183100	536482587	1951	1951	1951	1951	0
67	20240213	183000	536482587	1951	1951	1951	1951	0
68	20240213	182900	536482587	1951	1951	1951	1951	0
69	20240213	182800	536482587	1951	1951	1951	1951	0
70	20240213	182700	536482587	1951	1951	1951	1951	0
71	20240213	182600	536482587	1951	1951	1951	1951	0
72	20240213	182500	536482587	1951	1951	1951	1951	0
73	20240213	182400	536482587	1951	1951	1951	1951	0
74	20240213	182300	536482587	1951	1951	1951	1951	0
75	20240213	182200	536482587	1951	1951	1951	1951	0
76	20240213	182100	536482587	1951	1951	1951	1951	0
77	20240213	182000	536482587	1951	1951	1951	1951	0
78	20240213	181900	536482587	1951	1951	1951	1951	0
79	20240213	181800	536482587	1951	1951	1951	1951	0
80	20240213	181700	536482587	1951	1951	1951	1951	0
81	20240213	181600	536482587	1951	1951	1951	1951	0
82	20240213	181500	536482587	1951	1951	1951	1951	0
83	20240213	181400	536482587	1951	1951	1951	1951	0
84	20240213	181300	536482587	1951	1951	1951	1951	0
85	20240213	181200	536482587	1951	1951	1951	1951	0
86	20240213	181100	536482587	1951	1951	1951	1951	0
87	20240213	181000	536482587	1951	1951	1951	1951	0
88	20240213	180900	536482587	1951	1951	1951	1951	0
89	20240213	180800	536482587	1951	1951	1951	1951	0
90	20240213	180700	536482587	1951	1951	1951	1951	0
91	20240213	180600	536482587	1951	1951	1951	1951	0
92	20240213	180500	536482587	1951	1951	1951	1951	4223
93	20240213	180400	536482587	1951	1951	1951	1951	0
94	20240213	180300	536482587	1951	1951	1951	1951	0
95	20240213	180200	536482587	1951	1951	1951	1951	0
96	20240213	180100	536482587	1951	1951	1951	1951	0
97	20240213	180000	536482587	1951	1951	1951	1951	0
98	20240213	175900	536482587	1951	1951	1951	1951	0
99	20240213	175800	536482587	1951	1951	1951	1951	0
100	20240213	175700	536482587	1951	1951	1951	1951	0
101	20240213	175600	536482587	1951	1951	1951	1951	0
102	20240213	175500	536482587	1951	1951	1951	1951	0
103	20240213	175400	536482587	1951	1951	1951	1951	0
104	20240213	175300	536482587	1951	1951	1951	1951	0
105	20240213	175200	536482587	1951	1951	1951	1951	0
106	20240213	175100	536482587	1951	1951	1951	1951	0
107	20240213	175000	536482587	1951	1951	1951	1951	0
108	20240213	174900	536482587	1951	1951	1951	1951	0
109	20240213	174800	536482587	1951	1951	1951	1951	0
110	20240213	174700	536482587	1951	1951	1951	1951	0
111	20240213	174600	536482587	1951	1951	1951	1951	0
112	20240213	174500	536482587	1951	1951	1951	1951	0
113	20240213	174400	536482587	1951	1951	1951	1951	0
114	20240213	174300	536482587	1951	1951	1951	1951	0
115	20240213	174200	536482587	1951	1951	1951	1951	0
116	20240213	174100	536482587	1951	1951	1951	1951	0
117	20240213	174000	536482587	1951	1951	1951	1951	0
118	20240213	173900	536482587	1951	1951	1951	1951	0
119	20240213	173800	536482587	1951	1951	1951	1951	0
120	20240213	173700	536482587	1951	1951	1951	1951	0
121	20240213	173600	536482587	1951	1951	1951	1951	0
122	20240213	173500	536482587	1951	1951	1951	1951	4223
123	20240213	173400	536482587	1951	1951	1951	1951	0
124	20240213	173300	536482587	1951	1951	1951	1951	0
125	20240213	173200	536482587	1951	1951	1951	1951	0
126	20240213	173100	536482587	1951	1951	1951	1951	0
127	20240213	173000	536482587	1951	1951	1951	1951	0
128	20240213	172900	536482587	1951	1951	1951	1951	0
129	20240213	172800	536482587	1951	1951	1951	1951	0
130	20240213	172700	536482587	1951	1951	1951	1951	0
131	20240213	172600	536482587	1951	1951	1951	1951	0
132	20240213	172500	536482587	1951	1951	1951	1951	0
133	20240213	172400	536482587	1951	1951	1951	1951	0
134	20240213	172300	536482587	1951	1951	1951	1951	0
135	20240213	172200	536482587	1951	1951	1951	1951	0
136	20240213	172100	536482587	1951	1951	1951	1951	0
137	20240213	172000	536482587	1951	1951	1951	1951	0
138	20240213	171900	536482587	1951	1951	1951	1951	0
139	20240213	171800	536482587	1951	1951	1951	1951	0
140	20240213	171700	536482587	1951	1951	1951	1951	0
141	20240213	171600	536482587	1951	1951	1951	1951	0
142	20240213	171500	536482587	1951	1951	1951	1951	0
143	20240213	171400	536482587	1951	1951	1951	1951	0
144	20240213	171300	536482587	1951	1951	1951	1951	0
145	20240213	171200	536482587	1951	1951	1951	1951	0
146	20240213	171100	536482587	1951	1951	1951	1951	0
147	20240213	171000	536482587	1951	1951	1951	1951	0
148	20240213	170900	536482587	1951	1951	1951	1951	0
149	20240213	170800	536482587	1951	1951	1951	1951	0
150	20240213	170700	536482587	1951	1951	1951	1951	0
151	20240213	170600	536482587	1951	1951	1951	1951	0
152	20240213	170500	536482587	1951	1951	1951	1951	4223
153	20240213	170400	536482587	1951	1951	1951	1951	0
154	20240213	170300	536482587	1951	1951	1951	1951	0
155	20240213	170200	536482587	1951	1951	1951	1951	0
156	20240213	170100	536482587	1951	1951	1951	1951	0
157	20240213	170000	536482587	1951	1951	1951	1951	0
158	20240213	165900	536482587	1951	1951	1951	1951	0
159	20240213	165800	536482587	1951	1951	1951	1951	0
160	20240213	165700	536482587	1951	1951	1951	1951	0
161	20240213	165600	536482587	1951	1951	1951	1951	0
162	20240213	165500	536482587	1951	1951	1951	1951	0
163	20240213	165400	536482587	1951	1951	1951	1951	0
164	20240213	165300	536482587	1951	1951	1951	1951	0
165	20240213	165200	536482587	1951	1951	1951	1951	0
166	20240213	165100	536482587	1951	1951	1951	1951	0
167	20240213	165000	536482587	1951	1951	1951	1951	0
168	20240213	164900	536482587	1951	1951	1951	1951	0
169	20240213	164800	536482587	1951	1951	1951	1951	0
170	20240213	164700	536482587	1951	1951	1951	1951	0
171	20240213	164600	536482587	1951	1951	1951	1951	0
172	20240213	164500	536482587	1951	1951	1951	1951	0
173	20240213	164400	536482587	1951	1951	1951	1951	0
174	20240213	164300	536482587	1951	1951	1951	1951	0
175	20240213	164200	536482587	1951	1951	1951	1951	0
176	20240213	164100	536482587	1951	1951	1951	1951	0
177	20240213	164000	536482587	1951	1951	1951	1951	0
178	20240213	163900	536482587	1951	1951	1951	1951	0
179	20240213	163800	536482587	1951	1951	1951	1951	0
180	20240213	163700	536482587	1951	1951	1951	1951	0
181	20240213	163600	536482587	1951	1951	1951	1951	0
182	20240213	163500	536482587	1951	1951	1951	1951	4223
183	20240213	163400	536482587	1951	1951	1951	1951	0
184	20240213	163300	536482587	1951	1951	1951	1951	0
185	20240213	163200	536482587	1951	1951	1951	1951	0
186	20240213	163100	536482587	1951	1951	1951	1951	0
187	20240213	163000	536482587	1951	1951	1951	1951	0
188	20240213	162900	536482587	1951	1951	1951	1951	0
189	20240213	162800	536482587	1951	1951	1951	1951	0
190	20240213	162700	536482587	1951	1951	1951	1951	0
191	20240213	162600	536482587	1951	1951	1951	1951	0
192	20240213	162500	536482587	1951	1951	1951	1951	0
193	20240213	162400	536482587	1951	1951	1951	1951	0
194	20240213	162300	536482587	1951	1951	1951	1951	0
195	20240213	162200	536482587	1951	1951	1951	1951	0
196	20240213	162100	536482587	1951	1951	1951	1951	0
197	20240213	162000	536482587	1951	1951	1951	1951	0
198	20240213	161900	536482587	1951	1951	1951	1951	0
199	20240213	161800	536482587	1951	1951	1951	1951	0
200	20240213	161700	536482587	1951	1951	1951	1951	0
201	20240213	161600	536482587	1951	1951	1951	1951	0
202	20240213	161500	536482587	1951	1951	1951	1951	0
203	20240213	161400	536482587	1951	1951	1951	1951	0
204	20240213	161300	536482587	1951	1951	1951	1951	0
205	20240213	161200	536482587	1951	1951	1951	1951	0
206	20240213	161100	536482587	1951	1951	1951	1951	0
207	20240213	161000	536482587	1951	1951	1951	1951	0
208	20240213	160900	536482587	1951	1951	1951	1951	0
209	20240213	160800	536482587	1951	1951	1951	1951	0
210	20240213	160700	536482587	1951	1951	1951	1951	0
211	20240213	160600	536482587	1951	1951	1951	1951	0
212	20240213	160500	536482587	1951	1951	1951	1951	4223
213	20240213	160400	536482587	1951	1951	1951	1951	0
214	20240213	160300	536482587	1951	1951	1951	1951	0
215	20240213	160200	536482587	1951	1951	1951	1951	0
216	20240213	160100	536482587	1951	1951	1951	1951	0
217	20240213	160000	536482587	1951	1951	1951	1951	0
218	20240213	155900	536482587	1951	1951	1951	1951	0
219	20240213	155800	536482587	1951	1951	1951	1951	0
220	20240213	155700	536482587	1951	1951	1951	1951	0
221	20240213	155600	536482587	1951	1951	1951	1951	0
222	20240213	155500	536482587	1951	1951	1951	1951	0
223	20240213	155400	536482587	1951	1951	1951	1951	0
224	20240213	155300	536482587	1951	1951	1951	1951	0
225	20240213	155200	536482587	1951	1951	1951	1951	0
226	20240213	155100	536482587	1951	1951	1951	1951	0
227	20240213	155000	536482587	1951	1951	1951	1951	0
228	20240213	154900	536482587	1951	1951	1951	1951	0
229	20240213	154800	536482587	1951	1951	1951	1951	0
230	20240213	154700	536482587	1951	1951	1951	1951	0
231	20240213	154600	536482587	1951	1951	1951	1951	0
232	20240213	154500	536482587	1951	1951	1951	1951	0
233	20240213	154400	536482587	1951	1951	1951	1951	0
234	20240213	154300	536482587	1951	1951	1951	1951	0
235	20240213	154200	536482587	1951	1951	1951	1951	0
236	20240213	154100	536482587	1951	1951	1951	1951	0
237	20240213	154000	536482587	1951	1951	1951	1951	0
238	20240213	153900	536482587	1951	1951	1951	1951	0
239	20240213	153800	536482587	1951	1951	1951	1951	0
240	20240213	153700	536482587	1951	1951	1951	1951	0
241	20240213	153600	536482587	1951	1951	1951	1951	0
242	20240213	153500	536482587	1951	1951	1951	1951	4223
243	20240213	153400	536482587	1951	1951	1951	1951	0
244	20240213	153300	536482587	1951	1951	1951	1951	0
245	20240213	153200	536482587	1951	1951	1951	1951	0
246	20240213	153100	536482587	1951	1951	1951	1951	0
247	20240213	153000	536482587	1951	1951	1951	1951	4223
248	20240213	152900	528243514	1950	1950	1950	1950	0
249	20240213	152800	528243514	1950	1950	1950	1950	0
250	20240213	152700	528243514	1950	1950	1950	1950	0
251	20240213	152600	528243514	1950	1950	1950	1950	0
252	20240213	152500	528243514	1950	1950	1950	1950	0
253	20240213	152400	528243514	1950	1950	1950	1950	0
254	20240213	152300	528243514	1950	1950	1950	1950	0
255	20240213	152200	528243514	1950	1950	1950	1950	0
256	20240213	152100	528243514	1950	1950	1950	1950	0
257	20240213	152000	528243514	1950	1950	1950	1950	0
258	20240213	151900	528243514	1950	1945	1950	1945	1551
259	20240213	151800	525226814	1946	1947	1947	1946	672
260	20240213	151700	523919092	1947	1947	1947	1947	779
261	20240213	151600	522402379	1950	1950	1950	1950	120
262	20240213	151500	522168379	1950	1950	1950	1950	21
263	20240213	151400	522127429	1950	1947	1950	1946	241
264	20240213	151300	521658408	1950	1950	1950	1950	0
265	20240213	151200	521658408	1950	1950	1950	1950	1
266	20240213	151100	521656458	1947	1947	1947	1947	497
267	20240213	151000	520688799	1947	1947	1947	1947	303
268	20240213	150900	520098858	1950	1947	1950	1947	729
269	20240213	150800	518679108	1950	1950	1950	1950	0
270	20240213	150700	518679108	1950	1950	1950	1950	1
271	20240213	150600	518677158	1947	1950	1950	1947	1538
272	20240213	150500	515682669	1948	1948	1948	1948	0
273	20240213	150400	515682669	1948	1950	1950	1948	464
274	20240213	150300	514778795	1948	1948	1948	1948	264
275	20240213	150200	514264523	1950	1950	1950	1950	1
276	20240213	150100	514262573	1948	1948	1948	1948	8
277	20240213	150000	514246989	1950	1950	1950	1950	4
278	20240213	145900	514239189	1949	1949	1949	1949	1
279	20240213	145800	514237240	1950	1950	1950	1950	0
280	20240213	145700	514237240	1950	1950	1950	1948	126
281	20240213	145600	513991580	1947	1947	1947	1947	402
282	20240213	145500	513208886	1947	1948	1948	1947	500
283	20240213	145400	512234984	1950	1950	1950	1950	3
284	20240213	145300	512229134	1948	1948	1948	1948	0
285	20240213	145200	512229134	1948	1948	1948	1948	1001
286	20240213	145100	510279186	1948	1948	1948	1948	1590
287	20240213	145000	507181866	1950	1950	1950	1950	0
288	20240213	144900	507181866	1950	1949	1950	1949	545
289	20240213	144800	506119660	1948	1949	1949	1948	12
290	20240213	144700	506096283	1948	1948	1948	1948	659
291	20240213	144600	504812551	1948	1948	1948	1948	1
292	20240213	144500	504810603	1950	1950	1950	1950	0
293	20240213	144400	504810603	1950	1950	1950	1950	150
294	20240213	144300	504518103	1950	1950	1952	1950	203
295	20240213	144200	504122251	1947	1947	1947	1947	0
296	20240213	144100	504122251	1947	1947	1947	1947	0
297	20240213	144000	504122251	1947	1950	1950	1947	1079
298	20240213	143900	502018831	1950	1950	1950	1950	0
299	20240213	143800	502018831	1950	1950	1950	1950	0
300	20240213	143700	502018831	1950	1950	1950	1950	0
301	20240213	143600	502018831	1950	1950	1950	1950	512
302	20240213	143500	501020431	1952	1952	1952	1952	0
303	20240213	143400	501020431	1952	1952	1952	1952	0
304	20240213	143300	501020431	1952	1952	1952	1952	0
305	20240213	143200	501020431	1952	1952	1952	1952	0
306	20240213	143100	501020431	1952	1948	1952	1948	39
307	20240213	143000	500944455	1948	1948	1948	1948	715
308	20240213	142900	499551635	1948	1948	1948	1948	39
309	20240213	142800	499475663	1948	1949	1949	1948	168
310	20240213	142700	499148243	1949	1951	1951	1949	6007
311	20240213	142600	487435996	1951	1951	1951	1951	1552
312	20240213	142500	484408044	1952	1952	1952	1952	269
313	20240213	142400	483882956	1952	1955	1955	1952	201
314	20240213	142300	483490601	1952	1955	1955	1952	33
315	20240213	142200	483426182	1952	1952	1955	1952	17
316	20240213	142100	483392980	1952	1953	1953	1952	13
317	20240213	142000	483367603	1955	1955	1955	1952	19
318	20240213	141900	483330485	1955	1955	1955	1955	0
319	20240213	141800	483330485	1955	1955	1955	1955	10
320	20240213	141700	483310935	1955	1955	1955	1955	0
321	20240213	141600	483310935	1955	1955	1955	1955	0
322	20240213	141500	483310935	1955	1955	1955	1955	1
323	20240213	141400	483308980	1952	1953	1953	1952	269
324	20240213	141300	482783882	1955	1955	1955	1955	0
325	20240213	141200	482783882	1955	1955	1955	1955	0
326	20240213	141100	482783882	1955	1953	1955	1953	1369
327	20240213	141000	480109056	1953	1954	1954	1953	565
328	20240213	140900	479005603	1954	1954	1954	1954	30
329	20240213	140800	478946983	1954	1954	1954	1954	0
330	20240213	140700	478946983	1954	1954	1954	1954	0
331	20240213	140600	478946983	1954	1953	1954	1953	1001
332	20240213	140500	476992029	1955	1955	1955	1955	0
333	20240213	140400	476992029	1955	1955	1955	1955	0
334	20240213	140300	476992029	1955	1955	1955	1955	0
335	20240213	140200	476992029	1955	1955	1955	1955	777
336	20240213	140100	475472994	1957	1957	1957	1957	1
337	20240213	140000	475471037	1952	1952	1952	1952	3
338	20240213	135900	475465181	1957	1955	1957	1955	51
339	20240213	135800	475365474	1957	1957	1957	1957	0
340	20240213	135700	475365474	1957	1952	1957	1952	552
341	20240213	135600	474287965	1952	1953	1953	1952	1020
342	20240213	135500	472296881	1953	1953	1953	1953	200
343	20240213	135400	471906281	1957	1957	1957	1957	0
344	20240213	135300	471906281	1957	1957	1957	1953	203
345	20240213	135200	471509810	1957	1957	1957	1957	0
346	20240213	135100	471509810	1957	1957	1957	1953	402
347	20240213	135000	470724696	1957	1957	1957	1957	0
348	20240213	134900	470724696	1957	1953	1957	1953	301
349	20240213	134800	470136839	1958	1958	1958	1958	0
350	20240213	134700	470136839	1958	1958	1958	1958	0
351	20240213	134600	470136839	1958	1958	1958	1958	0
352	20240213	134500	470136839	1958	1958	1958	1958	0
353	20240213	134400	470136839	1958	1958	1958	1958	0
354	20240213	134300	470136839	1958	1958	1958	1958	0
355	20240213	134200	470136839	1958	1957	1958	1957	2745
356	20240213	134100	464764873	1957	1957	1957	1957	3256
357	20240213	134000	458392881	1957	1957	1957	1957	2
358	20240213	133900	458388967	1957	1957	1957	1957	0
359	20240213	133800	458388967	1957	1957	1957	1957	0
360	20240213	133700	458388967	1957	1957	1957	1957	0
361	20240213	133600	458388967	1957	1957	1957	1957	0
362	20240213	133500	458388967	1957	1957	1957	1957	0
363	20240213	133400	458388967	1957	1957	1957	1957	685
364	20240213	133300	457048422	1955	1952	1955	1952	9680
365	20240213	133200	438130640	1951	1951	1951	1951	1
366	20240213	133100	438128689	1945	1946	1946	1945	111
367	20240213	133000	437912774	1945	1952	1952	1945	275
368	20240213	132900	437375988	1952	1952	1952	1952	100
369	20240213	132800	437180788	1952	1952	1952	1952	651
370	20240213	132700	435910036	1953	1953	1953	1953	0
371	20240213	132600	435910036	1953	1953	1953	1953	0
372	20240213	132500	435910036	1953	1953	1953	1953	0
373	20240213	132400	435910036	1953	1953	1953	1953	0
374	20240213	132300	435910036	1953	1953	1953	1953	0
375	20240213	132200	435910036	1953	1953	1953	1953	0
376	20240213	132100	435910036	1953	1949	1953	1949	551
377	20240213	132000	434836129	1949	1943	1949	1943	661
378	20240213	131900	433550800	1942	1943	1943	1942	580
379	20240213	131800	432424339	1947	1947	1947	1942	2711
380	20240213	131700	427155929	1947	1947	1947	1947	50
381	20240213	131600	427058579	1947	1947	1947	1947	204
382	20240213	131500	426661391	1948	1948	1948	1948	296
383	20240213	131400	426084783	1949	1949	1949	1949	0
384	20240213	131300	426084783	1949	1949	1949	1949	0
385	20240213	131200	426084783	1949	1949	1949	1949	16
386	20240213	131100	426053599	1949	1949	1949	1949	18
387	20240213	131000	426018517	1949	1949	1949	1949	500
388	20240213	130900	425044017	1950	1949	1950	1949	54
389	20240213	130800	424938739	1949	1950	1950	1949	401
390	20240213	130700	424157189	1949	1949	1949	1949	254
391	20240213	130600	423662143	1950	1950	1950	1950	2511
392	20240213	130500	418765693	1955	1955	1955	1955	0
393	20240213	130400	418765693	1955	1955	1955	1955	0
394	20240213	130300	418765693	1955	1955	1955	1955	0
395	20240213	130200	418765693	1955	1955	1955	1955	0
396	20240213	130100	418765693	1955	1955	1957	1955	1514
397	20240213	130000	415805821	1956	1955	1956	1955	280
398	20240213	125900	415258420	1955	1954	1955	1954	1347
399	20240213	125800	412625045	1955	1955	1955	1955	0
400	20240213	125700	412625045	1955	1955	1955	1955	0
401	20240213	125600	412625045	1955	1955	1955	1955	1
402	20240213	125500	412623090	1950	1950	1950	1950	293
403	20240213	125400	412051740	1955	1955	1955	1955	0
404	20240213	125300	412051740	1955	1955	1955	1955	5
405	20240213	125200	412041965	1955	1955	1955	1955	10
406	20240213	125100	412022415	1955	1955	1955	1955	24
407	20240213	125000	411975495	1952	1951	1952	1951	137
408	20240213	124900	411708147	1951	1951	1951	1951	0
409	20240213	124800	411708147	1951	1952	1952	1951	52
410	20240213	124700	411606646	1952	1952	1952	1952	0
411	20240213	124600	411606646	1952	1952	1952	1952	1000
412	20240213	124500	409654646	1955	1955	1955	1955	0
413	20240213	124400	409654646	1955	1955	1955	1955	1
414	20240213	124300	409652691	1955	1955	1955	1955	1
415	20240213	124200	409650736	1955	1955	1955	1955	0
416	20240213	124100	409650736	1955	1955	1955	1955	60
417	20240213	124000	409533436	1957	1957	1957	1957	1
418	20240213	123900	409531479	1956	1956	1956	1956	26
419	20240213	123800	409480623	1956	1956	1956	1956	5
420	20240213	123700	409470843	1956	1956	1956	1956	0
421	20240213	123600	409470843	1956	1952	1956	1952	259
422	20240213	123500	408965239	1956	1956	1956	1956	5
423	20240213	123400	408955459	1958	1958	1958	1958	0
424	20240213	123300	408955459	1958	1958	1959	1958	10
425	20240213	123200	408935878	1952	1952	1958	1952	222
426	20240213	123100	408502528	1958	1958	1958	1958	0
427	20240213	123000	408502528	1958	1958	1958	1958	90
428	20240213	122900	408326308	1959	1958	1959	1958	581
429	20240213	122800	407188709	1959	1957	1959	1957	1421
430	20240213	122700	404407490	1958	1958	1958	1958	0
431	20240213	122600	404407490	1958	1957	1958	1957	501
432	20240213	122500	403427032	1957	1954	1957	1954	2586
433	20240213	122400	398370852	1953	1953	1953	1953	100
434	20240213	122300	398175552	1953	1953	1953	1953	0
435	20240213	122200	398175552	1953	1952	1953	1952	516
436	20240213	122100	397168067	1953	1951	1953	1951	3985
437	20240213	122000	389390530	1951	1951	1951	1951	0
438	20240213	121900	389390530	1951	1951	1951	1951	50
439	20240213	121800	389292980	1951	1950	1951	1950	3
440	20240213	121700	389287129	1939	1950	1950	1939	122
441	20240213	121600	389050439	1940	1941	1941	1940	436
442	20240213	121500	388204580	1952	1952	1952	1952	0
443	20240213	121400	388204580	1952	1952	1952	1952	0
444	20240213	121300	388204580	1952	1952	1952	1952	0
445	20240213	121200	388204580	1952	1952	1952	1952	0
446	20240213	121100	388204580	1952	1943	1952	1940	3501
447	20240213	121000	381410173	1943	1947	1947	1943	806
448	20240213	120900	379843565	1953	1953	1953	1953	0
449	20240213	120800	379843565	1953	1953	1953	1953	1
450	20240213	120700	379841612	1947	1949	1949	1947	200
451	20240213	120600	379452034	1953	1953	1953	1953	0
452	20240213	120500	379452034	1953	1949	1953	1949	351
453	20240213	120400	378767731	1949	1949	1949	1949	0
454	20240213	120300	378767731	1949	1949	1949	1949	0
455	20240213	120200	378767731	1949	1949	1949	1949	0
456	20240213	120100	378767731	1949	1949	1949	1949	100
457	20240213	120000	378572831	1949	1949	1949	1949	0
458	20240213	115900	378572831	1949	1949	1949	1949	65
459	20240213	115800	378446146	1955	1955	1955	1955	0
460	20240213	115700	378446146	1955	1955	1955	1955	10
461	20240213	115600	378426596	1955	1955	1955	1955	0
462	20240213	115500	378426596	1955	1955	1955	1955	0
463	20240213	115400	378426596	1955	1955	1955	1955	0
464	20240213	115300	378426596	1955	1955	1955	1955	0
465	20240213	115200	378426596	1955	1955	1955	1955	3
466	20240213	115100	378420731	1955	1955	1955	1955	0
467	20240213	115000	378420731	1955	1955	1955	1955	0
468	20240213	114900	378420731	1955	1955	1955	1955	0
469	20240213	114800	378420731	1955	1955	1955	1955	0
470	20240213	114700	378420731	1955	1954	1955	1954	1235
471	20240213	114600	376006460	1954	1954	1954	1954	0
472	20240213	114500	376006460	1954	1954	1954	1954	1
473	20240213	114400	376004506	1945	1945	1945	1945	2000
474	20240213	114300	372114506	1945	1945	1945	1945	418
475	20240213	114200	371301496	1956	1956	1956	1956	0
476	20240213	114100	371301496	1956	1956	1956	1956	0
477	20240213	114000	371301496	1956	1956	1956	1956	0
478	20240213	113900	371301496	1956	1956	1956	1956	0
479	20240213	113800	371301496	1956	1956	1956	1956	1
480	20240213	113700	371299540	1940	1954	1954	1940	1435
481	20240213	113600	368506856	1957	1957	1957	1957	0
482	20240213	113500	368506856	1957	1957	1957	1957	2
483	20240213	113400	368502942	1958	1958	1958	1958	0
484	20240213	113300	368502942	1958	1958	1958	1958	50
485	20240213	113200	368405042	1958	1958	1958	1958	0
486	20240213	113100	368405042	1958	1958	1958	1958	6
487	20240213	113000	368393294	1958	1957	1958	1957	580
488	20240213	112900	367258232	1957	1956	1957	1956	1484
489	20240213	112800	364354350	1956	1956	1956	1956	1
490	20240213	112700	364352394	1955	1942	1955	1942	691
491	20240213	112600	363003816	1955	1955	1955	1955	0
492	20240213	112500	363003816	1955	1955	1955	1955	500
493	20240213	112400	362026316	1954	1953	1954	1953	1513
494	20240213	112300	359070614	1953	1953	1953	1953	30
495	20240213	112200	359012024	1954	1950	1954	1940	4326
496	20240213	112100	350583715	1951	1950	1951	1950	918
497	20240213	112000	348793094	1940	1950	1950	1940	1988
498	20240213	111900	344934592	1950	1950	1950	1950	1
499	20240213	111800	344932642	1941	1942	1942	1941	3640
500	20240213	111700	337866892	1941	1941	1941	1941	0
501	20240213	111600	337866892	1941	1944	1944	1941	1988
502	20240213	111500	334003105	1947	1947	1947	1947	0
503	20240213	111400	334003105	1947	1948	1948	1947	1079
504	20240213	111300	331902236	1950	1950	1950	1950	0
505	20240213	111200	331902236	1950	1950	1950	1950	0
506	20240213	111100	331902236	1950	1950	1950	1950	1
507	20240213	111000	331900286	1950	1950	1950	1950	17
508	20240213	110900	331867136	1950	1955	1955	1950	707
509	20240213	110800	330488463	1950	1950	1950	1950	130
510	20240213	110700	330234963	1950	1950	1950	1950	95
511	20240213	110600	330049713	1950	1950	1950	1950	10
512	20240213	110500	330030213	1955	1952	1955	1952	14
513	20240213	110400	330002876	1952	1946	1952	1946	26
514	20240213	110300	329952274	1952	1955	1955	1952	2
515	20240213	110200	329948367	1945	1945	1945	1945	3
516	20240213	110100	329942532	1945	1955	1955	1945	715
517	20240213	110000	328544807	1955	1952	1955	1952	2158
518	20240213	105900	324330569	1952	1949	1952	1941	15
519	20240213	105800	324301361	1952	1950	1952	1950	242
520	20240213	105700	323829257	1950	1950	1950	1950	11
521	20240213	105600	323807807	1948	1950	1951	1948	2186
522	20240213	105500	319542966	1950	1950	1950	1950	30
523	20240213	105400	319484466	1951	1949	1951	1949	5130
524	20240213	105300	309477015	1949	1949	1949	1949	0
525	20240213	105200	309477015	1949	1949	1949	1949	0
526	20240213	105100	309477015	1949	1949	1949	1949	2
527	20240213	105000	309473117	1940	1940	1940	1940	0
528	20240213	104900	309473117	1940	1940	1940	1940	0
529	20240213	104800	309473117	1940	1940	1940	1940	0
530	20240213	104700	309473117	1940	1941	1941	1940	261
531	20240213	104600	308966752	1950	1950	1950	1950	0
532	20240213	104500	308966752	1950	1950	1950	1950	0
533	20240213	104400	308966752	1950	1950	1950	1950	0
534	20240213	104300	308966752	1950	1950	1950	1950	0
535	20240213	104200	308966752	1950	1950	1950	1950	0
536	20240213	104100	308966752	1950	1950	1950	1950	0
537	20240213	104000	308966752	1950	1942	1951	1942	3
538	20240213	103900	308960909	1942	1942	1942	1942	580
539	20240213	103800	307834549	1942	1942	1942	1942	309
540	20240213	103700	307234471	1942	1942	1942	1942	220
541	20240213	103600	306807231	1951	1942	1951	1940	1404
542	20240213	103500	304082627	1940	1950	1951	1940	4020
543	20240213	103400	296278980	1942	1942	1950	1942	1891
544	20240213	103300	292606643	1949	1949	1949	1949	0
545	20240213	103200	292606643	1949	1941	1949	1941	408
546	20240213	103100	291814651	1949	1949	1949	1949	1
547	20240213	103000	291812702	1941	1941	1941	1941	5300
548	20240213	102900	281525402	1942	1942	1942	1942	3300
549	20240213	102800	275116802	1942	1943	1943	1942	1600
550	20240213	102700	272008555	1949	1949	1949	1949	0
551	20240213	102600	272008555	1949	1943	1949	1943	123
552	20240213	102500	271769560	1949	1943	1949	1943	1001
553	20240213	102400	269824611	1950	1949	1950	1943	2002
554	20240213	102300	265928712	1943	1943	1943	1943	100
555	20240213	102200	265734412	1943	1943	1943	1943	0
556	20240213	102100	265734412	1943	1944	1944	1943	5286
557	20240213	102000	255462020	1949	1948	1949	1944	15
558	20240213	101900	255432846	1950	1950	1950	1950	0
559	20240213	101800	255432846	1950	1943	1950	1943	4
560	20240213	101700	255425067	1942	1944	1950	1942	5428
561	20240213	101600	244878668	1952	1944	1952	1944	7701
562	20240213	101500	229907916	1944	1944	1944	1944	3020
563	20240213	101400	224037036	1950	1944	1950	1944	1438
564	20240213	101300	221238936	1950	1950	1950	1950	1028
565	20240213	101200	219234336	1952	1952	1952	1952	0
566	20240213	101100	219234336	1952	1952	1952	1952	0
567	20240213	101000	219234336	1952	1950	1952	1942	3310
568	20240213	100900	212781965	1943	1943	1943	1943	1
569	20240213	100800	212780022	1943	1943	1943	1943	1100
570	20240213	100700	210642722	1943	1943	1943	1943	414
571	20240213	100600	209838320	1952	1953	1953	1943	8
572	20240213	100500	209822747	1947	1947	1947	1947	2191
573	20240213	100400	205556870	1953	1952	1953	1952	3
574	20240213	100300	205551013	1947	1944	1947	1944	845
575	20240213	100200	203905900	1943	1944	1944	1943	2150
576	20240213	100100	199728400	1944	1944	1944	1944	9
577	20240213	100000	199710904	1944	1943	1944	1943	1180
578	20240213	095900	197417134	1944	1944	1944	1944	292
579	20240213	095800	196849486	1944	1944	1944	1944	0
580	20240213	095700	196849486	1944	1946	1946	1944	11
581	20240213	095600	196828082	1944	1946	1946	1944	842
582	20240213	095500	195190876	1947	1948	1948	1947	59
583	20240213	095400	195076000	1949	1952	1952	1949	11
584	20240213	095300	195054555	1952	1952	1952	1952	1
585	20240213	095200	195052603	1946	1946	1946	1946	0
586	20240213	095100	195052603	1946	1946	1946	1946	2
587	20240213	095000	195048711	1946	1946	1946	1946	283
588	20240213	094900	194497993	1957	1957	1957	1957	13
589	20240213	094800	194472552	1957	1957	1957	1957	130
590	20240213	094700	194218142	1957	1949	1957	1949	4614
591	20240213	094600	185221081	1949	1949	1949	1949	63
592	20240213	094500	185098294	1949	1943	1949	1943	707
593	20240213	094400	183721557	1949	1949	1949	1949	220
594	20240213	094300	183292777	1942	1942	1942	1942	0
595	20240213	094200	183292777	1942	1942	1942	1942	0
596	20240213	094100	183292777	1942	1949	1949	1942	154
597	20240213	094000	182993648	1942	1942	1945	1942	302
598	20240213	093900	182407158	1942	1945	1945	1942	1050
599	20240213	093800	180367908	1945	1945	1945	1945	673
600	20240213	093700	179058923	1945	1945	1945	1945	601
601	20240213	093600	177889978	1949	1949	1949	1949	1725
602	20240213	093500	174527953	1950	1945	1950	1945	42
603	20240213	093400	174446258	1950	1943	1950	1943	2230
604	20240213	093300	170111339	1943	1943	1943	1943	1
605	20240213	093200	170109396	1941	1941	1941	1941	22
606	20240213	093100	170066694	1941	1941	1941	1941	98
607	20240213	093000	169876476	1933	1936	1936	1933	32
608	20240213	092900	169814608	1932	1939	1941	1932	2922
609	20240213	092800	164160360	1940	1943	1943	1940	2030
610	20240213	092700	160220394	1945	1946	1946	1944	2247
611	20240213	092600	155849904	1945	1946	1946	1945	32
612	20240213	092500	155787661	1951	1951	1951	1951	0
613	20240213	092400	155787661	1951	1949	1951	1945	2024
614	20240213	092300	151844964	1949	1955	1955	1949	11586
615	20240213	092200	129248871	1958	1951	1958	1951	122
616	20240213	092100	129010145	1955	1955	1955	1955	10
617	20240213	092000	128990595	1951	1951	1951	1951	103
618	20240213	091900	128789642	1950	1953	1953	1950	9416
619	20240213	091800	110414359	1953	1955	1955	1953	2105
620	20240213	091700	106300846	1955	1962	1962	1955	49
621	20240213	091600	106204906	1963	1963	1965	1963	188
622	20240213	091500	105835805	1965	1961	1965	1961	622
623	20240213	091400	104615823	1961	1962	1964	1961	1079
624	20240213	091300	102498829	1965	1963	1965	1962	2060
625	20240213	091200	98456671	1962	1957	1962	1957	1127
626	20240213	091100	96249652	1954	1954	1954	1954	9
627	20240213	091000	96232066	1958	1953	1958	1952	1072
628	20240213	090900	94137878	1953	1954	1958	1952	2513
629	20240213	090800	89228552	1953	1958	1958	1953	2124
630	20240213	090700	85075513	1958	1964	1964	1958	6191
631	20240213	090600	72929235	1965	1970	1970	1965	2623
632	20240213	090500	67764565	1970	1964	1973	1964	2018
633	20240213	090400	63798476	1964	1974	1977	1964	9936
634	20240213	090300	44224753	1975	1964	1975	1964	435
635	20240213	090200	43365759	1964	1962	1964	1962	3788
636	20240213	090100	35929685	1962	1960	1978	1959	2994
637	20240213	090000	30011955	1980	1953	1980	1952	15281