KissMeData/053060/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	193200	294104496	1923	1923	1923	1923	4553
3	20240220	193100	294104496	1923	1923	1923	1923	0
4	20240220	193000	294104496	1923	1923	1923	1923	0
5	20240220	192900	294104496	1923	1923	1923	1923	0
6	20240220	192800	294104496	1923	1923	1923	1923	0
7	20240220	192700	294104496	1923	1923	1923	1923	0
8	20240220	192600	294104496	1923	1923	1923	1923	0
9	20240220	192500	294104496	1923	1923	1923	1923	0
10	20240220	192400	294104496	1923	1923	1923	1923	0
11	20240220	192300	294104496	1923	1923	1923	1923	0
12	20240220	192200	294104496	1923	1923	1923	1923	0
13	20240220	192100	294104496	1923	1923	1923	1923	0
14	20240220	192000	294104496	1923	1923	1923	1923	0
15	20240220	191900	294104496	1923	1923	1923	1923	0
16	20240220	191800	294104496	1923	1923	1923	1923	0
17	20240220	191700	294104496	1923	1923	1923	1923	0
18	20240220	191600	294104496	1923	1923	1923	1923	0
19	20240220	191500	294104496	1923	1923	1923	1923	0
20	20240220	191400	294104496	1923	1923	1923	1923	0
21	20240220	191300	294104496	1923	1923	1923	1923	0
22	20240220	191200	294104496	1923	1923	1923	1923	0
23	20240220	191100	294104496	1923	1923	1923	1923	0
24	20240220	191000	294104496	1923	1923	1923	1923	0
25	20240220	190900	294104496	1923	1923	1923	1923	0
26	20240220	190800	294104496	1923	1923	1923	1923	0
27	20240220	190700	294104496	1923	1923	1923	1923	0
28	20240220	190600	294104496	1923	1923	1923	1923	0
29	20240220	190500	294104496	1923	1923	1923	1923	0
30	20240220	190400	294104496	1923	1923	1923	1923	0
31	20240220	190300	294104496	1923	1923	1923	1923	0
32	20240220	190200	294104496	1923	1923	1923	1923	4553
33	20240220	190100	294104496	1923	1923	1923	1923	0
34	20240220	190000	294104496	1923	1923	1923	1923	0
35	20240220	185900	294104496	1923	1923	1923	1923	0
36	20240220	185800	294104496	1923	1923	1923	1923	0
37	20240220	185700	294104496	1923	1923	1923	1923	0
38	20240220	185600	294104496	1923	1923	1923	1923	0
39	20240220	185500	294104496	1923	1923	1923	1923	0
40	20240220	185400	294104496	1923	1923	1923	1923	0
41	20240220	185300	294104496	1923	1923	1923	1923	0
42	20240220	185200	294104496	1923	1923	1923	1923	0
43	20240220	185100	294104496	1923	1923	1923	1923	0
44	20240220	185000	294104496	1923	1923	1923	1923	0
45	20240220	184900	294104496	1923	1923	1923	1923	0
46	20240220	184800	294104496	1923	1923	1923	1923	0
47	20240220	184700	294104496	1923	1923	1923	1923	0
48	20240220	184600	294104496	1923	1923	1923	1923	0
49	20240220	184500	294104496	1923	1923	1923	1923	0
50	20240220	184400	294104496	1923	1923	1923	1923	0
51	20240220	184300	294104496	1923	1923	1923	1923	0
52	20240220	184200	294104496	1923	1923	1923	1923	0
53	20240220	184100	294104496	1923	1923	1923	1923	0
54	20240220	184000	294104496	1923	1923	1923	1923	0
55	20240220	183900	294104496	1923	1923	1923	1923	0
56	20240220	183800	294104496	1923	1923	1923	1923	0
57	20240220	183700	294104496	1923	1923	1923	1923	0
58	20240220	183600	294104496	1923	1923	1923	1923	0
59	20240220	183500	294104496	1923	1923	1923	1923	0
60	20240220	183400	294104496	1923	1923	1923	1923	0
61	20240220	183300	294104496	1923	1923	1923	1923	0
62	20240220	183200	294104496	1923	1923	1923	1923	4553
63	20240220	183100	294104496	1923	1923	1923	1923	0
64	20240220	183000	294104496	1923	1923	1923	1923	0
65	20240220	182900	294104496	1923	1923	1923	1923	0
66	20240220	182800	294104496	1923	1923	1923	1923	0
67	20240220	182700	294104496	1923	1923	1923	1923	0
68	20240220	182600	294104496	1923	1923	1923	1923	0
69	20240220	182500	294104496	1923	1923	1923	1923	0
70	20240220	182400	294104496	1923	1923	1923	1923	0
71	20240220	182300	294104496	1923	1923	1923	1923	0
72	20240220	182200	294104496	1923	1923	1923	1923	0
73	20240220	182100	294104496	1923	1923	1923	1923	0
74	20240220	182000	294104496	1923	1923	1923	1923	0
75	20240220	181900	294104496	1923	1923	1923	1923	0
76	20240220	181800	294104496	1923	1923	1923	1923	0
77	20240220	181700	294104496	1923	1923	1923	1923	0
78	20240220	181600	294104496	1923	1923	1923	1923	0
79	20240220	181500	294104496	1923	1923	1923	1923	0
80	20240220	181400	294104496	1923	1923	1923	1923	0
81	20240220	181300	294104496	1923	1923	1923	1923	0
82	20240220	181200	294104496	1923	1923	1923	1923	0
83	20240220	181100	294104496	1923	1923	1923	1923	0
84	20240220	181000	294104496	1923	1923	1923	1923	0
85	20240220	180900	294104496	1923	1923	1923	1923	0
86	20240220	180800	294104496	1923	1923	1923	1923	0
87	20240220	180700	294104496	1923	1923	1923	1923	0
88	20240220	180600	294104496	1923	1923	1923	1923	0
89	20240220	180500	294104496	1923	1923	1923	1923	0
90	20240220	180400	294104496	1923	1923	1923	1923	0
91	20240220	180300	294104496	1923	1923	1923	1923	0
92	20240220	180200	294104496	1923	1923	1923	1923	4553
93	20240220	180100	294104496	1923	1923	1923	1923	0
94	20240220	180000	294104496	1923	1923	1923	1923	0
95	20240220	175900	294104496	1923	1923	1923	1923	0
96	20240220	175800	294104496	1923	1923	1923	1923	0
97	20240220	175700	294104496	1923	1923	1923	1923	0
98	20240220	175600	294104496	1923	1923	1923	1923	0
99	20240220	175500	294104496	1923	1923	1923	1923	0
100	20240220	175400	294104496	1923	1923	1923	1923	0
101	20240220	175300	294104496	1923	1923	1923	1923	0
102	20240220	175200	294104496	1923	1923	1923	1923	0
103	20240220	175100	294104496	1923	1923	1923	1923	0
104	20240220	175000	294104496	1923	1923	1923	1923	0
105	20240220	174900	294104496	1923	1923	1923	1923	0
106	20240220	174800	294104496	1923	1923	1923	1923	0
107	20240220	174700	294104496	1923	1923	1923	1923	0
108	20240220	174600	294104496	1923	1923	1923	1923	0
109	20240220	174500	294104496	1923	1923	1923	1923	0
110	20240220	174400	294104496	1923	1923	1923	1923	0
111	20240220	174300	294104496	1923	1923	1923	1923	0
112	20240220	174200	294104496	1923	1923	1923	1923	0
113	20240220	174100	294104496	1923	1923	1923	1923	0
114	20240220	174000	294104496	1923	1923	1923	1923	0
115	20240220	173900	294104496	1923	1923	1923	1923	0
116	20240220	173800	294104496	1923	1923	1923	1923	0
117	20240220	173700	294104496	1923	1923	1923	1923	0
118	20240220	173600	294104496	1923	1923	1923	1923	0
119	20240220	173500	294104496	1923	1923	1923	1923	0
120	20240220	173400	294104496	1923	1923	1923	1923	0
121	20240220	173300	294104496	1923	1923	1923	1923	0
122	20240220	173200	294104496	1923	1923	1923	1923	4553
123	20240220	173100	294104496	1923	1923	1923	1923	0
124	20240220	173000	294104496	1923	1923	1923	1923	0
125	20240220	172900	294104496	1923	1923	1923	1923	0
126	20240220	172800	294104496	1923	1923	1923	1923	0
127	20240220	172700	294104496	1923	1923	1923	1923	0
128	20240220	172600	294104496	1923	1923	1923	1923	0
129	20240220	172500	294104496	1923	1923	1923	1923	0
130	20240220	172400	294104496	1923	1923	1923	1923	0
131	20240220	172300	294104496	1923	1923	1923	1923	0
132	20240220	172200	294104496	1923	1923	1923	1923	0
133	20240220	172100	294104496	1923	1923	1923	1923	0
134	20240220	172000	294104496	1923	1923	1923	1923	0
135	20240220	171900	294104496	1923	1923	1923	1923	0
136	20240220	171800	294104496	1923	1923	1923	1923	0
137	20240220	171700	294104496	1923	1923	1923	1923	0
138	20240220	171600	294104496	1923	1923	1923	1923	0
139	20240220	171500	294104496	1923	1923	1923	1923	0
140	20240220	171400	294104496	1923	1923	1923	1923	0
141	20240220	171300	294104496	1923	1923	1923	1923	0
142	20240220	171200	294104496	1923	1923	1923	1923	0
143	20240220	171100	294104496	1923	1923	1923	1923	0
144	20240220	171000	294104496	1923	1923	1923	1923	0
145	20240220	170900	294104496	1923	1923	1923	1923	0
146	20240220	170800	294104496	1923	1923	1923	1923	0
147	20240220	170700	294104496	1923	1923	1923	1923	0
148	20240220	170600	294104496	1923	1923	1923	1923	0
149	20240220	170500	294104496	1923	1923	1923	1923	0
150	20240220	170400	294104496	1923	1923	1923	1923	0
151	20240220	170300	294104496	1923	1923	1923	1923	0
152	20240220	170200	294104496	1923	1923	1923	1923	4553
153	20240220	170100	294104496	1923	1923	1923	1923	0
154	20240220	170000	294104496	1923	1923	1923	1923	0
155	20240220	165900	294104496	1923	1923	1923	1923	0
156	20240220	165800	294104496	1923	1923	1923	1923	0
157	20240220	165700	294104496	1923	1923	1923	1923	0
158	20240220	165600	294104496	1923	1923	1923	1923	0
159	20240220	165500	294104496	1923	1923	1923	1923	0
160	20240220	165400	294104496	1923	1923	1923	1923	0
161	20240220	165300	294104496	1923	1923	1923	1923	0
162	20240220	165200	294104496	1923	1923	1923	1923	0
163	20240220	165100	294104496	1923	1923	1923	1923	0
164	20240220	165000	294104496	1923	1923	1923	1923	0
165	20240220	164900	294104496	1923	1923	1923	1923	0
166	20240220	164800	294104496	1923	1923	1923	1923	0
167	20240220	164700	294104496	1923	1923	1923	1923	0
168	20240220	164600	294104496	1923	1923	1923	1923	0
169	20240220	164500	294104496	1923	1923	1923	1923	0
170	20240220	164400	294104496	1923	1923	1923	1923	0
171	20240220	164300	294104496	1923	1923	1923	1923	0
172	20240220	164200	294104496	1923	1923	1923	1923	0
173	20240220	164100	294104496	1923	1923	1923	1923	0
174	20240220	164000	294104496	1923	1923	1923	1923	0
175	20240220	163900	294104496	1923	1923	1923	1923	0
176	20240220	163800	294104496	1923	1923	1923	1923	0
177	20240220	163700	294104496	1923	1923	1923	1923	0
178	20240220	163600	294104496	1923	1923	1923	1923	0
179	20240220	163500	294104496	1923	1923	1923	1923	0
180	20240220	163400	294104496	1923	1923	1923	1923	0
181	20240220	163300	294104496	1923	1923	1923	1923	0
182	20240220	163200	294104496	1923	1923	1923	1923	4553
183	20240220	163100	294104496	1923	1923	1923	1923	0
184	20240220	163000	294104496	1923	1923	1923	1923	0
185	20240220	162900	294104496	1923	1923	1923	1923	0
186	20240220	162800	294104496	1923	1923	1923	1923	0
187	20240220	162700	294104496	1923	1923	1923	1923	0
188	20240220	162600	294104496	1923	1923	1923	1923	0
189	20240220	162500	294104496	1923	1923	1923	1923	0
190	20240220	162400	294104496	1923	1923	1923	1923	0
191	20240220	162300	294104496	1923	1923	1923	1923	0
192	20240220	162200	294104496	1923	1923	1923	1923	0
193	20240220	162100	294104496	1923	1923	1923	1923	0
194	20240220	162000	294104496	1923	1923	1923	1923	0
195	20240220	161900	294104496	1923	1923	1923	1923	0
196	20240220	161800	294104496	1923	1923	1923	1923	0
197	20240220	161700	294104496	1923	1923	1923	1923	0
198	20240220	161600	294104496	1923	1923	1923	1923	0
199	20240220	161500	294104496	1923	1923	1923	1923	0
200	20240220	161400	294104496	1923	1923	1923	1923	0
201	20240220	161300	294104496	1923	1923	1923	1923	0
202	20240220	161200	294104496	1923	1923	1923	1923	0
203	20240220	161100	294104496	1923	1923	1923	1923	0
204	20240220	161000	294104496	1923	1923	1923	1923	0
205	20240220	160900	294104496	1923	1923	1923	1923	0
206	20240220	160800	294104496	1923	1923	1923	1923	0
207	20240220	160700	294104496	1923	1923	1923	1923	0
208	20240220	160600	294104496	1923	1923	1923	1923	0
209	20240220	160500	294104496	1923	1923	1923	1923	0
210	20240220	160400	294104496	1923	1923	1923	1923	0
211	20240220	160300	294104496	1923	1923	1923	1923	0
212	20240220	160200	294104496	1923	1923	1923	1923	4553
213	20240220	160100	294104496	1923	1923	1923	1923	0
214	20240220	160000	294104496	1923	1923	1923	1923	0
215	20240220	155900	294104496	1923	1923	1923	1923	0
216	20240220	155800	294104496	1923	1923	1923	1923	0
217	20240220	155700	294104496	1923	1923	1923	1923	0
218	20240220	155600	294104496	1923	1923	1923	1923	0
219	20240220	155500	294104496	1923	1923	1923	1923	0
220	20240220	155400	294104496	1923	1923	1923	1923	0
221	20240220	155300	294104496	1923	1923	1923	1923	0
222	20240220	155200	294104496	1923	1923	1923	1923	0
223	20240220	155100	294104496	1923	1923	1923	1923	0
224	20240220	155000	294104496	1923	1923	1923	1923	0
225	20240220	154900	294104496	1923	1923	1923	1923	0
226	20240220	154800	294104496	1923	1923	1923	1923	0
227	20240220	154700	294104496	1923	1923	1923	1923	0
228	20240220	154600	294104496	1923	1923	1923	1923	0
229	20240220	154500	294104496	1923	1923	1923	1923	0
230	20240220	154400	294104496	1923	1923	1923	1923	0
231	20240220	154300	294104496	1923	1923	1923	1923	0
232	20240220	154200	294104496	1923	1923	1923	1923	0
233	20240220	154100	294104496	1923	1923	1923	1923	0
234	20240220	154000	294104496	1923	1923	1923	1923	0
235	20240220	153900	294104496	1923	1923	1923	1923	0
236	20240220	153800	294104496	1923	1923	1923	1923	0
237	20240220	153700	294104496	1923	1923	1923	1923	0
238	20240220	153600	294104496	1923	1923	1923	1923	0
239	20240220	153500	294104496	1923	1923	1923	1923	0
240	20240220	153400	294104496	1923	1923	1923	1923	0
241	20240220	153300	294104496	1923	1923	1923	1923	0
242	20240220	153200	294104496	1923	1923	1923	1923	4553
243	20240220	153100	294104496	1923	1923	1923	1923	0
244	20240220	153000	294104496	1923	1923	1923	1923	4553
245	20240220	152900	285349077	1924	1924	1924	1924	0
246	20240220	152800	285349077	1924	1924	1924	1924	0
247	20240220	152700	285349077	1924	1924	1924	1924	0
248	20240220	152600	285349077	1924	1924	1924	1924	0
249	20240220	152500	285349077	1924	1924	1924	1924	0
250	20240220	152400	285349077	1924	1924	1924	1924	0
251	20240220	152300	285349077	1924	1924	1924	1924	0
252	20240220	152200	285349077	1924	1924	1924	1924	0
253	20240220	152100	285349077	1924	1924	1924	1924	0
254	20240220	152000	285349077	1924	1924	1924	1924	0
255	20240220	151900	285349077	1924	1924	1924	1924	1
256	20240220	151800	285347153	1926	1921	1926	1921	115
257	20240220	151700	285126225	1921	1922	1927	1921	214
258	20240220	151600	284715019	1928	1925	1928	1923	1235
259	20240220	151500	282339951	1929	1925	1929	1925	324
260	20240220	151400	281716185	1929	1925	1930	1925	175
261	20240220	151300	281379142	1926	1926	1926	1926	1
262	20240220	151200	281377216	1925	1923	1925	1923	489
263	20240220	151100	280436866	1923	1923	1923	1923	1503
264	20240220	151000	277546597	1921	1921	1921	1921	4
265	20240220	150900	277538913	1923	1923	1923	1923	460
266	20240220	150800	276654333	1923	1923	1923	1923	50
267	20240220	150700	276558183	1919	1919	1919	1919	0
268	20240220	150600	276558183	1919	1921	1921	1919	8484
269	20240220	150500	260275008	1921	1921	1921	1921	0
270	20240220	150400	260275008	1921	1923	1923	1921	988
271	20240220	150300	258376642	1923	1923	1923	1923	11
272	20240220	150200	258355489	1923	1923	1923	1923	257
273	20240220	150100	257861278	1928	1928	1928	1928	0
274	20240220	150000	257861278	1928	1928	1928	1928	0
275	20240220	145900	257861278	1928	1928	1928	1928	0
276	20240220	145800	257861278	1928	1928	1928	1928	0
277	20240220	145700	257861278	1928	1928	1928	1928	0
278	20240220	145600	257861278	1928	1928	1928	1928	0
279	20240220	145500	257861278	1928	1928	1928	1928	10
280	20240220	145400	257841998	1924	1924	1924	1924	0
281	20240220	145300	257841998	1924	1924	1924	1924	0
282	20240220	145200	257841998	1924	1924	1924	1924	0
283	20240220	145100	257841998	1924	1925	1925	1924	224
284	20240220	145000	257410905	1928	1928	1928	1928	0
285	20240220	144900	257410905	1928	1928	1928	1928	0
286	20240220	144800	257410905	1928	1928	1928	1928	0
287	20240220	144700	257410905	1928	1928	1928	1928	0
288	20240220	144600	257410905	1928	1928	1928	1928	0
289	20240220	144500	257410905	1928	1928	1928	1928	3
290	20240220	144400	257405121	1921	1921	1921	1921	0
291	20240220	144300	257405121	1921	1922	1922	1921	662
292	20240220	144200	256133266	1928	1928	1928	1928	10
293	20240220	144100	256113986	1923	1923	1923	1923	0
294	20240220	144000	256113986	1923	1923	1923	1923	0
295	20240220	143900	256113986	1923	1923	1923	1923	0
296	20240220	143800	256113986	1923	1923	1923	1923	0
297	20240220	143700	256113986	1923	1925	1926	1923	142
298	20240220	143600	255840696	1919	1920	1920	1919	4242
299	20240220	143500	247699898	1926	1926	1926	1926	10
300	20240220	143400	247680638	1927	1927	1927	1927	0
301	20240220	143300	247680638	1927	1925	1927	1925	50
302	20240220	143200	247584351	1920	1920	1920	1920	0
303	20240220	143100	247584351	1920	1920	1920	1920	270
304	20240220	143000	247065951	1925	1919	1925	1919	330
305	20240220	142900	246430881	1919	1919	1919	1919	200
306	20240220	142800	246047081	1919	1919	1919	1919	1
307	20240220	142700	246045162	1919	1919	1919	1919	201
308	20240220	142600	245659443	1923	1923	1923	1923	5003
309	20240220	142500	236038674	1920	1920	1920	1920	0
310	20240220	142400	236038674	1920	1920	1920	1920	2
311	20240220	142300	236034834	1919	1919	1919	1919	499
312	20240220	142200	235077253	1919	1919	1919	1919	0
313	20240220	142100	235077253	1919	1919	1919	1919	0
314	20240220	142000	235077253	1919	1919	1919	1919	30
315	20240220	141900	235019683	1921	1923	1923	1920	4151
316	20240220	141800	227048355	1922	1923	1923	1922	162
317	20240220	141700	226736981	1922	1922	1922	1922	0
318	20240220	141600	226736981	1922	1922	1922	1922	652
319	20240220	141500	225483837	1922	1922	1922	1922	23
320	20240220	141400	225439631	1925	1927	1927	1922	2556
321	20240220	141300	220522578	1929	1929	1929	1929	0
322	20240220	141200	220522578	1929	1929	1929	1929	0
323	20240220	141100	220522578	1929	1929	1929	1929	100
324	20240220	141000	220329678	1926	1926	1926	1926	71
325	20240220	140900	220192932	1929	1927	1929	1926	431
326	20240220	140800	219362466	1929	1929	1929	1929	9
327	20240220	140700	219345105	1929	1929	1929	1929	0
328	20240220	140600	219345105	1929	1928	1929	1928	111
329	20240220	140500	219131086	1928	1929	1929	1928	900
330	20240220	140400	217395386	1929	1929	1929	1929	800
331	20240220	140300	215852186	1928	1928	1928	1928	0
332	20240220	140200	215852186	1928	1934	1934	1928	528
333	20240220	140100	214832768	1934	1933	1935	1933	103
334	20240220	140000	214633490	1928	1927	1928	1926	877
335	20240220	135900	212943170	1928	1927	1928	1927	964
336	20240220	135800	211085452	1927	1928	1928	1927	529
337	20240220	135700	210065854	1927	1927	1927	1927	0
338	20240220	135600	210065854	1927	1934	1934	1927	528
339	20240220	135500	209046706	1934	1934	1934	1928	453
340	20240220	135400	208172462	1934	1934	1934	1934	1
341	20240220	135300	208170528	1934	1934	1934	1934	0
342	20240220	135200	208170528	1934	1934	1934	1934	0
343	20240220	135100	208170528	1934	1934	1934	1934	0
344	20240220	135000	208170528	1934	1934	1934	1934	0
345	20240220	134900	208170528	1934	1930	1934	1929	2138
346	20240220	134800	204044284	1934	1934	1934	1934	1
347	20240220	134700	204042350	1931	1935	1935	1931	1916
348	20240220	134600	200341959	1936	1936	1936	1936	0
349	20240220	134500	200341959	1936	1936	1936	1936	1
350	20240220	134400	200340023	1940	1940	1940	1940	0
351	20240220	134300	200340023	1940	1940	1940	1940	1
352	20240220	134200	200338083	1940	1940	1940	1940	354
353	20240220	134100	199651323	1936	1940	1940	1936	6
354	20240220	134000	199639703	1933	1933	1933	1933	520
355	20240220	133900	198634543	1939	1939	1939	1939	580
356	20240220	133800	197509923	1939	1939	1939	1939	0
357	20240220	133700	197509923	1939	1939	1939	1939	250
358	20240220	133600	197025173	1939	1939	1939	1939	1
359	20240220	133500	197023234	1935	1940	1940	1935	239
360	20240220	133400	196560221	1941	1941	1941	1941	0
361	20240220	133300	196560221	1941	1938	1941	1937	8
362	20240220	133200	196544720	1938	1938	1938	1938	4
363	20240220	133100	196536968	1946	1940	1946	1940	164
364	20240220	133000	196218633	1941	1941	1941	1941	1
365	20240220	132900	196216692	1941	1941	1941	1941	0
366	20240220	132800	196216692	1941	1941	1941	1941	0
367	20240220	132700	196216692	1941	1941	1941	1941	0
368	20240220	132600	196216692	1941	1941	1941	1941	0
369	20240220	132500	196216692	1941	1941	1941	1941	0
370	20240220	132400	196216692	1941	1941	1941	1941	2
371	20240220	132300	196212810	1938	1938	1938	1938	10
372	20240220	132200	196193430	1940	1940	1940	1940	0
373	20240220	132100	196193430	1940	1940	1940	1940	500
374	20240220	132000	195223430	1940	1940	1940	1940	0
375	20240220	131900	195223430	1940	1940	1940	1940	0
376	20240220	131800	195223430	1940	1940	1940	1940	1
377	20240220	131700	195221490	1940	1933	1940	1933	1401
378	20240220	131600	192513343	1933	1933	1933	1933	0
379	20240220	131500	192513343	1933	1933	1933	1933	0
380	20240220	131400	192513343	1933	1933	1933	1933	0
381	20240220	131300	192513343	1933	1933	1933	1933	1
382	20240220	131200	192511410	1931	1933	1933	1931	730
383	20240220	131100	191101778	1933	1933	1933	1933	0
384	20240220	131000	191101778	1933	1933	1933	1933	1
385	20240220	130900	191099845	1933	1933	1933	1933	1
386	20240220	130800	191097912	1931	1931	1931	1931	1409
387	20240220	130700	188377133	1930	1930	1930	1930	600
388	20240220	130600	187219133	1931	1931	1931	1931	11
389	20240220	130500	187197892	1931	1931	1931	1931	36
390	20240220	130400	187128376	1931	1931	1931	1931	0
391	20240220	130300	187128376	1931	1931	1931	1931	14
392	20240220	130200	187101342	1931	1931	1931	1931	20
393	20240220	130100	187062722	1931	1931	1931	1931	30
394	20240220	130000	187004792	1931	1931	1931	1930	758
395	20240220	125900	185541794	1931	1931	1931	1931	401
396	20240220	125800	184767463	1931	1931	1931	1931	0
397	20240220	125700	184767463	1931	1933	1933	1931	1424
398	20240220	125600	182016393	1940	1940	1940	1940	0
399	20240220	125500	182016393	1940	1940	1940	1940	0
400	20240220	125400	182016393	1940	1940	1940	1940	1
401	20240220	125300	182014453	1933	1933	1933	1933	278
402	20240220	125200	181477079	1940	1940	1940	1940	0
403	20240220	125100	181477079	1940	1940	1940	1940	0
404	20240220	125000	181477079	1940	1940	1940	1940	0
405	20240220	124900	181477079	1940	1940	1940	1940	0
406	20240220	124800	181477079	1940	1934	1940	1934	581
407	20240220	124700	180353419	1936	1936	1936	1936	20
408	20240220	124600	180314699	1938	1939	1939	1938	2464
409	20240220	124500	175537017	1945	1945	1945	1945	57
410	20240220	124400	175426152	1946	1946	1946	1946	0
411	20240220	124300	175426152	1946	1946	1946	1946	0
412	20240220	124200	175426152	1946	1946	1946	1946	1
413	20240220	124100	175424206	1934	1934	1934	1934	0
414	20240220	124000	175424206	1934	1939	1939	1934	1119
415	20240220	123900	173256020	1947	1947	1947	1947	0
416	20240220	123800	173256020	1947	1947	1947	1947	0
417	20240220	123700	173256020	1947	1947	1947	1947	0
418	20240220	123600	173256020	1947	1947	1947	1947	1
419	20240220	123500	173254073	1947	1947	1947	1947	1
420	20240220	123400	173252126	1947	1947	1947	1947	0
421	20240220	123300	173252126	1947	1947	1947	1947	0
422	20240220	123200	173252126	1947	1947	1947	1947	0
423	20240220	123100	173252126	1947	1947	1947	1947	0
424	20240220	123000	173252126	1947	1947	1947	1947	2
425	20240220	122900	173248232	1946	1946	1946	1946	12
426	20240220	122800	173224880	1947	1947	1947	1947	30
427	20240220	122700	173166470	1948	1946	1948	1946	10
428	20240220	122600	173147006	1946	1942	1947	1942	259
429	20240220	122500	172643576	1942	1939	1942	1939	1310
430	20240220	122400	170103314	1939	1939	1939	1939	1578
431	20240220	122300	167043572	1937	1937	1937	1937	46
432	20240220	122200	166954470	1937	1937	1937	1937	444
433	20240220	122100	166094442	1937	1937	1937	1937	0
434	20240220	122000	166094442	1937	1937	1937	1937	0
435	20240220	121900	166094442	1937	1937	1937	1937	0
436	20240220	121800	166094442	1937	1937	1937	1937	101
437	20240220	121700	165898805	1937	1937	1937	1937	100
438	20240220	121600	165705105	1938	1938	1938	1938	0
439	20240220	121500	165705105	1938	1938	1938	1938	0
440	20240220	121400	165705105	1938	1938	1938	1938	0
441	20240220	121300	165705105	1938	1938	1938	1938	0
442	20240220	121200	165705105	1938	1938	1938	1938	1
443	20240220	121100	165703167	1935	1937	1937	1935	2667
444	20240220	121000	160537864	1939	1939	1939	1939	0
445	20240220	120900	160537864	1939	1939	1939	1939	0
446	20240220	120800	160537864	1939	1939	1939	1939	0
447	20240220	120700	160537864	1939	1939	1939	1939	0
448	20240220	120600	160537864	1939	1939	1939	1939	1
449	20240220	120500	160535925	1939	1939	1939	1939	40
450	20240220	120400	160458365	1939	1939	1939	1939	0
451	20240220	120300	160458365	1939	1937	1939	1937	1144
452	20240220	120200	158240215	1937	1937	1937	1937	630
453	20240220	120100	157019905	1939	1937	1939	1937	107
454	20240220	120000	156812547	1938	1938	1938	1938	0
455	20240220	115900	156812547	1938	1938	1938	1938	0
456	20240220	115800	156812547	1938	1938	1938	1938	0
457	20240220	115700	156812547	1938	1938	1938	1938	0
458	20240220	115600	156812547	1938	1939	1939	1938	650
459	20240220	115500	155552423	1939	1939	1939	1939	81
460	20240220	115400	155395364	1940	1940	1940	1940	0
461	20240220	115300	155395364	1940	1940	1940	1940	0
462	20240220	115200	155395364	1940	1940	1940	1940	0
463	20240220	115100	155395364	1940	1940	1940	1940	0
464	20240220	115000	155395364	1940	1940	1940	1940	0
465	20240220	114900	155395364	1940	1941	1941	1940	401
466	20240220	114800	154617024	1938	1938	1938	1938	0
467	20240220	114700	154617024	1938	1938	1938	1938	0
468	20240220	114600	154617024	1938	1938	1938	1938	0
469	20240220	114500	154617024	1938	1938	1938	1938	0
470	20240220	114400	154617024	1938	1938	1938	1938	0
471	20240220	114300	154617024	1938	1938	1938	1938	0
472	20240220	114200	154617024	1938	1938	1938	1938	0
473	20240220	114100	154617024	1938	1938	1938	1938	0
474	20240220	114000	154617024	1938	1938	1938	1938	0
475	20240220	113900	154617024	1938	1938	1938	1938	675
476	20240220	113800	153308874	1941	1941	1941	1941	0
477	20240220	113700	153308874	1941	1941	1941	1941	20
478	20240220	113600	153270054	1941	1941	1941	1941	10
479	20240220	113500	153250644	1937	1937	1937	1937	6
480	20240220	113400	153239022	1937	1941	1941	1937	2260
481	20240220	113300	148854621	1941	1941	1941	1941	26
482	20240220	113200	148804155	1941	1941	1941	1941	250
483	20240220	113100	148318905	1941	1941	1941	1941	0
484	20240220	113000	148318905	1941	1941	1941	1941	0
485	20240220	112900	148318905	1941	1941	1941	1941	63
486	20240220	112800	148196622	1945	1945	1945	1945	1082
487	20240220	112700	146092132	1945	1946	1946	1945	10
488	20240220	112600	146072679	1946	1946	1946	1946	10
489	20240220	112500	146053219	1946	1946	1946	1946	0
490	20240220	112400	146053219	1946	1946	1946	1946	0
491	20240220	112300	146053219	1946	1946	1946	1946	0
492	20240220	112200	146053219	1946	1946	1946	1946	0
493	20240220	112100	146053219	1946	1946	1946	1946	0
494	20240220	112000	146053219	1946	1947	1947	1946	1766
495	20240220	111900	142616578	1946	1946	1947	1946	324
496	20240220	111800	141986064	1946	1946	1946	1946	3
497	20240220	111700	141980226	1946	1946	1946	1946	0
498	20240220	111600	141980226	1946	1946	1948	1946	30
499	20240220	111500	141921826	1948	1946	1948	1946	17
500	20240220	111400	141888714	1948	1948	1948	1948	0
501	20240220	111300	141888714	1948	1948	1948	1948	2
502	20240220	111200	141884818	1948	1948	1948	1948	94
503	20240220	111100	141701706	1949	1948	1949	1948	186
504	20240220	111000	141339246	1948	1949	1949	1948	315
505	20240220	110900	140725612	1950	1950	1950	1950	0
506	20240220	110800	140725612	1950	1956	1956	1950	986
507	20240220	110700	138802906	1952	1952	1952	1952	1
508	20240220	110600	138800954	1956	1956	1956	1956	0
509	20240220	110500	138800954	1956	1948	1956	1948	673
510	20240220	110400	137489870	1950	1950	1950	1950	0
511	20240220	110300	137489870	1950	1951	1951	1950	2117
512	20240220	110200	133361404	1952	1954	1958	1952	672
513	20240220	110100	132048750	1955	1955	1955	1955	501
514	20240220	110000	131069295	1958	1958	1958	1958	0
515	20240220	105900	131069295	1958	1958	1958	1958	1
516	20240220	105800	131067337	1958	1958	1958	1958	1
517	20240220	105700	131065379	1955	1955	1955	1955	399
518	20240220	105600	130285334	1958	1958	1958	1958	0
519	20240220	105500	130285334	1958	1958	1958	1958	1
520	20240220	105400	130283376	1954	1954	1954	1954	0
521	20240220	105300	130283376	1954	1954	1954	1954	0
522	20240220	105200	130283376	1954	1954	1954	1954	0
523	20240220	105100	130283376	1954	1954	1954	1954	0
524	20240220	105000	130283376	1954	1954	1954	1954	0
525	20240220	104900	130283376	1954	1954	1954	1954	100
526	20240220	104800	130087976	1955	1955	1955	1955	0
527	20240220	104700	130087976	1955	1955	1955	1955	0
528	20240220	104600	130087976	1955	1957	1957	1955	3166
529	20240220	104500	123897240	1956	1956	1956	1956	0
530	20240220	104400	123897240	1956	1956	1956	1956	26
531	20240220	104300	123846384	1958	1960	1960	1958	1342
532	20240220	104200	121217466	1959	1959	1959	1959	7
533	20240220	104100	121203753	1959	1960	1960	1959	5183
534	20240220	104000	111047681	1966	1966	1966	1966	0
535	20240220	103900	111047681	1966	1966	1966	1966	0
536	20240220	103800	111047681	1966	1966	1966	1966	0
537	20240220	103700	111047681	1966	1966	1966	1966	0
538	20240220	103600	111047681	1966	1966	1966	1966	0
539	20240220	103500	111047681	1966	1966	1966	1966	10
540	20240220	103400	111028021	1960	1961	1961	1960	72
541	20240220	103300	110886899	1967	1967	1967	1967	0
542	20240220	103200	110886899	1967	1967	1967	1967	0
543	20240220	103100	110886899	1967	1967	1967	1967	0
544	20240220	103000	110886899	1967	1967	1967	1967	0
545	20240220	102900	110886899	1967	1959	1967	1959	59
546	20240220	102800	110771310	1959	1959	1959	1959	35
547	20240220	102700	110702745	1972	1972	1972	1972	1
548	20240220	102600	110700773	1960	1972	1972	1959	3089
549	20240220	102500	104647941	1972	1972	1973	1966	42
550	20240220	102400	104565314	1966	1966	1966	1966	35
551	20240220	102300	104496504	1975	1975	1975	1975	0
552	20240220	102200	104496504	1975	1975	1975	1975	0
553	20240220	102100	104496504	1975	1975	1975	1975	0
554	20240220	102000	104496504	1975	1970	1975	1970	1012
555	20240220	101900	102502227	1971	1971	1971	1971	0
556	20240220	101800	102502227	1971	1964	1971	1964	1000
557	20240220	101700	100532398	1964	1964	1964	1964	0
558	20240220	101600	100532398	1964	1964	1964	1964	0
559	20240220	101500	100532398	1964	1964	1964	1964	0
560	20240220	101400	100532398	1964	1958	1964	1958	1000
561	20240220	101300	98569529	1956	1956	1956	1956	0
562	20240220	101200	98569529	1956	1956	1956	1956	0
563	20240220	101100	98569529	1956	1956	1956	1956	0
564	20240220	101000	98569529	1956	1956	1956	1956	389
565	20240220	100900	97808645	1957	1957	1957	1957	0
566	20240220	100800	97808645	1957	1958	1958	1956	204
567	20240220	100700	97409402	1958	1958	1958	1958	0
568	20240220	100600	97409402	1958	1959	1959	1958	107
569	20240220	100500	97199866	1963	1963	1963	1963	0
570	20240220	100400	97199866	1963	1963	1963	1963	0
571	20240220	100300	97199866	1963	1963	1963	1963	0
572	20240220	100200	97199866	1963	1963	1963	1963	0
573	20240220	100100	97199866	1963	1963	1963	1963	0
574	20240220	100000	97199866	1963	1963	1963	1963	0
575	20240220	095900	97199866	1963	1963	1963	1963	0
576	20240220	095800	97199866	1963	1963	1963	1963	0
577	20240220	095700	97199866	1963	1963	1963	1963	0
578	20240220	095600	97199866	1963	1963	1963	1963	0
579	20240220	095500	97199866	1963	1963	1963	1963	0
580	20240220	095400	97199866	1963	1959	1963	1957	400
581	20240220	095300	96415929	1959	1959	1959	1959	0
582	20240220	095200	96415929	1959	1959	1959	1959	0
583	20240220	095100	96415929	1959	1959	1959	1959	1
584	20240220	095000	96413970	1960	1958	1960	1958	902
585	20240220	094900	94647250	1960	1959	1960	1958	523
586	20240220	094800	93623075	1960	1960	1960	1960	19
587	20240220	094700	93585835	1960	1960	1960	1960	1
588	20240220	094600	93583875	1964	1964	1964	1964	0
589	20240220	094500	93583875	1964	1964	1964	1964	3
590	20240220	094400	93577983	1960	1961	1964	1960	289
591	20240220	094300	93011459	1964	1964	1964	1964	0
592	20240220	094200	93011459	1964	1963	1964	1959	4201
593	20240220	094100	84773500	1964	1971	1971	1964	41
594	20240220	094000	84692855	1971	1971	1971	1971	7
595	20240220	093900	84679058	1971	1972	1972	1971	11
596	20240220	093800	84657367	1965	1965	1965	1965	1
597	20240220	093700	84655402	1973	1963	1973	1963	337
598	20240220	093600	83993837	1964	1964	1964	1964	15
599	20240220	093500	83964377	1963	1979	1979	1963	272
600	20240220	093400	83429538	1979	1979	1979	1969	192
601	20240220	093300	83051419	1969	1968	1979	1968	316
602	20240220	093200	82426076	1979	1969	1979	1968	70
603	20240220	093100	82287701	1979	1979	1979	1968	20
604	20240220	093000	82248297	1968	1965	1968	1963	117
605	20240220	092900	82018072	1963	1963	1965	1963	436
606	20240220	092800	81162064	1965	1968	1968	1965	761
607	20240220	092700	79666454	1968	1970	1970	1968	35
608	20240220	092600	79597542	1970	1967	1977	1967	4
609	20240220	092500	79589658	1967	1977	1977	1967	18
610	20240220	092400	79554232	1977	1970	1977	1965	1543
611	20240220	092300	76519947	1970	1970	1977	1970	117
612	20240220	092200	76288757	1970	1973	1978	1970	18
613	20240220	092100	76253280	1973	1972	1980	1971	211
614	20240220	092000	75837253	1972	1970	1984	1970	2973
615	20240220	091900	69954361	1978	1972	1978	1970	1016
616	20240220	091800	67947654	1970	1969	1970	1969	124
617	20240220	091700	67703496	1972	1969	1972	1969	875
618	20240220	091600	65980591	1971	1973	1974	1971	1651
619	20240220	091500	62723688	1973	1976	1976	1973	585
620	20240220	091400	61569342	1976	1975	1976	1974	410
621	20240220	091300	60759284	1973	1976	1976	1973	772
622	20240220	091200	59235355	1977	1976	1978	1976	225
623	20240220	091100	58790723	1976	1976	1976	1976	2317
624	20240220	091000	54212331	1976	1979	1979	1976	69
625	20240220	090900	54075831	1979	1983	1983	1976	5174
626	20240220	090800	43838368	1982	1983	1984	1982	332
627	20240220	090700	43180013	1984	1991	1991	1984	2453
628	20240220	090600	38307274	1994	1991	1996	1988	1798
629	20240220	090500	34722606	1987	1986	1990	1986	1484
630	20240220	090400	31772951	1986	1983	1986	1983	111
631	20240220	090300	31552821	1983	1984	1990	1983	1027
632	20240220	090200	29509254	1984	1984	1991	1984	2160
633	20240220	090100	25210821	1990	1985	1990	1978	4136
634	20240220	090000	16984376	1985	1977	1985	1976	8591