KissMeData/050760/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	192900	105830253	1959	1959	1959	1959	601
3	20240221	192800	105830253	1959	1959	1959	1959	0
4	20240221	192700	105830253	1959	1959	1959	1959	0
5	20240221	192600	105830253	1959	1959	1959	1959	0
6	20240221	192500	105830253	1959	1959	1959	1959	0
7	20240221	192400	105830253	1959	1959	1959	1959	0
8	20240221	192300	105830253	1959	1959	1959	1959	0
9	20240221	192200	105830253	1959	1959	1959	1959	0
10	20240221	192100	105830253	1959	1959	1959	1959	0
11	20240221	192000	105830253	1959	1959	1959	1959	0
12	20240221	191900	105830253	1959	1959	1959	1959	0
13	20240221	191800	105830253	1959	1959	1959	1959	0
14	20240221	191700	105830253	1959	1959	1959	1959	0
15	20240221	191600	105830253	1959	1959	1959	1959	0
16	20240221	191500	105830253	1959	1959	1959	1959	0
17	20240221	191400	105830253	1959	1959	1959	1959	0
18	20240221	191300	105830253	1959	1959	1959	1959	0
19	20240221	191200	105830253	1959	1959	1959	1959	0
20	20240221	191100	105830253	1959	1959	1959	1959	0
21	20240221	191000	105830253	1959	1959	1959	1959	0
22	20240221	190900	105830253	1959	1959	1959	1959	0
23	20240221	190800	105830253	1959	1959	1959	1959	0
24	20240221	190700	105830253	1959	1959	1959	1959	0
25	20240221	190600	105830253	1959	1959	1959	1959	0
26	20240221	190500	105830253	1959	1959	1959	1959	0
27	20240221	190400	105830253	1959	1959	1959	1959	0
28	20240221	190300	105830253	1959	1959	1959	1959	0
29	20240221	190200	105830253	1959	1959	1959	1959	0
30	20240221	190100	105830253	1959	1959	1959	1959	0
31	20240221	190000	105830253	1959	1959	1959	1959	0
32	20240221	185900	105830253	1959	1959	1959	1959	601
33	20240221	185800	105830253	1959	1959	1959	1959	0
34	20240221	185700	105830253	1959	1959	1959	1959	0
35	20240221	185600	105830253	1959	1959	1959	1959	0
36	20240221	185500	105830253	1959	1959	1959	1959	0
37	20240221	185400	105830253	1959	1959	1959	1959	0
38	20240221	185300	105830253	1959	1959	1959	1959	0
39	20240221	185200	105830253	1959	1959	1959	1959	0
40	20240221	185100	105830253	1959	1959	1959	1959	0
41	20240221	185000	105830253	1959	1959	1959	1959	0
42	20240221	184900	105830253	1959	1959	1959	1959	0
43	20240221	184800	105830253	1959	1959	1959	1959	0
44	20240221	184700	105830253	1959	1959	1959	1959	0
45	20240221	184600	105830253	1959	1959	1959	1959	0
46	20240221	184500	105830253	1959	1959	1959	1959	0
47	20240221	184400	105830253	1959	1959	1959	1959	0
48	20240221	184300	105830253	1959	1959	1959	1959	0
49	20240221	184200	105830253	1959	1959	1959	1959	0
50	20240221	184100	105830253	1959	1959	1959	1959	0
51	20240221	184000	105830253	1959	1959	1959	1959	0
52	20240221	183900	105830253	1959	1959	1959	1959	0
53	20240221	183800	105830253	1959	1959	1959	1959	0
54	20240221	183700	105830253	1959	1959	1959	1959	0
55	20240221	183600	105830253	1959	1959	1959	1959	0
56	20240221	183500	105830253	1959	1959	1959	1959	0
57	20240221	183400	105830253	1959	1959	1959	1959	0
58	20240221	183300	105830253	1959	1959	1959	1959	0
59	20240221	183200	105830253	1959	1959	1959	1959	0
60	20240221	183100	105830253	1959	1959	1959	1959	0
61	20240221	183000	105830253	1959	1959	1959	1959	0
62	20240221	182900	105830253	1959	1959	1959	1959	601
63	20240221	182800	105830253	1959	1959	1959	1959	0
64	20240221	182700	105830253	1959	1959	1959	1959	0
65	20240221	182600	105830253	1959	1959	1959	1959	0
66	20240221	182500	105830253	1959	1959	1959	1959	0
67	20240221	182400	105830253	1959	1959	1959	1959	0
68	20240221	182300	105830253	1959	1959	1959	1959	0
69	20240221	182200	105830253	1959	1959	1959	1959	0
70	20240221	182100	105830253	1959	1959	1959	1959	0
71	20240221	182000	105830253	1959	1959	1959	1959	0
72	20240221	181900	105830253	1959	1959	1959	1959	0
73	20240221	181800	105830253	1959	1959	1959	1959	0
74	20240221	181700	105830253	1959	1959	1959	1959	0
75	20240221	181600	105830253	1959	1959	1959	1959	0
76	20240221	181500	105830253	1959	1959	1959	1959	0
77	20240221	181400	105830253	1959	1959	1959	1959	0
78	20240221	181300	105830253	1959	1959	1959	1959	0
79	20240221	181200	105830253	1959	1959	1959	1959	0
80	20240221	181100	105830253	1959	1959	1959	1959	0
81	20240221	181000	105830253	1959	1959	1959	1959	0
82	20240221	180900	105830253	1959	1959	1959	1959	0
83	20240221	180800	105830253	1959	1959	1959	1959	0
84	20240221	180700	105830253	1959	1959	1959	1959	0
85	20240221	180600	105830253	1959	1959	1959	1959	0
86	20240221	180500	105830253	1959	1959	1959	1959	0
87	20240221	180400	105830253	1959	1959	1959	1959	0
88	20240221	180300	105830253	1959	1959	1959	1959	0
89	20240221	180200	105830253	1959	1959	1959	1959	0
90	20240221	180100	105830253	1959	1959	1959	1959	0
91	20240221	180000	105830253	1959	1959	1959	1959	0
92	20240221	175900	105830253	1959	1959	1959	1959	601
93	20240221	175800	105830253	1959	1959	1959	1959	0
94	20240221	175700	105830253	1959	1959	1959	1959	0
95	20240221	175600	105830253	1959	1959	1959	1959	0
96	20240221	175500	105830253	1959	1959	1959	1959	0
97	20240221	175400	105830253	1959	1959	1959	1959	0
98	20240221	175300	105830253	1959	1959	1959	1959	0
99	20240221	175200	105830253	1959	1959	1959	1959	0
100	20240221	175100	105830253	1959	1959	1959	1959	0
101	20240221	175000	105830253	1959	1959	1959	1959	0
102	20240221	174900	105830253	1959	1959	1959	1959	0
103	20240221	174800	105830253	1959	1959	1959	1959	0
104	20240221	174700	105830253	1959	1959	1959	1959	0
105	20240221	174600	105830253	1959	1959	1959	1959	0
106	20240221	174500	105830253	1959	1959	1959	1959	0
107	20240221	174400	105830253	1959	1959	1959	1959	0
108	20240221	174300	105830253	1959	1959	1959	1959	0
109	20240221	174200	105830253	1959	1959	1959	1959	0
110	20240221	174100	105830253	1959	1959	1959	1959	0
111	20240221	174000	105830253	1959	1959	1959	1959	0
112	20240221	173900	105830253	1959	1959	1959	1959	0
113	20240221	173800	105830253	1959	1959	1959	1959	0
114	20240221	173700	105830253	1959	1959	1959	1959	0
115	20240221	173600	105830253	1959	1959	1959	1959	0
116	20240221	173500	105830253	1959	1959	1959	1959	0
117	20240221	173400	105830253	1959	1959	1959	1959	0
118	20240221	173300	105830253	1959	1959	1959	1959	0
119	20240221	173200	105830253	1959	1959	1959	1959	0
120	20240221	173100	105830253	1959	1959	1959	1959	0
121	20240221	173000	105830253	1959	1959	1959	1959	0
122	20240221	172900	105830253	1959	1959	1959	1959	601
123	20240221	172800	105830253	1959	1959	1959	1959	0
124	20240221	172700	105830253	1959	1959	1959	1959	0
125	20240221	172600	105830253	1959	1959	1959	1959	0
126	20240221	172500	105830253	1959	1959	1959	1959	0
127	20240221	172400	105830253	1959	1959	1959	1959	0
128	20240221	172300	105830253	1959	1959	1959	1959	0
129	20240221	172200	105830253	1959	1959	1959	1959	0
130	20240221	172100	105830253	1959	1959	1959	1959	0
131	20240221	172000	105830253	1959	1959	1959	1959	0
132	20240221	171900	105830253	1959	1959	1959	1959	0
133	20240221	171800	105830253	1959	1959	1959	1959	0
134	20240221	171700	105830253	1959	1959	1959	1959	0
135	20240221	171600	105830253	1959	1959	1959	1959	0
136	20240221	171500	105830253	1959	1959	1959	1959	0
137	20240221	171400	105830253	1959	1959	1959	1959	0
138	20240221	171300	105830253	1959	1959	1959	1959	0
139	20240221	171200	105830253	1959	1959	1959	1959	0
140	20240221	171100	105830253	1959	1959	1959	1959	0
141	20240221	171000	105830253	1959	1959	1959	1959	0
142	20240221	170900	105830253	1959	1959	1959	1959	0
143	20240221	170800	105830253	1959	1959	1959	1959	0
144	20240221	170700	105830253	1959	1959	1959	1959	0
145	20240221	170600	105830253	1959	1959	1959	1959	0
146	20240221	170500	105830253	1959	1959	1959	1959	0
147	20240221	170400	105830253	1959	1959	1959	1959	0
148	20240221	170300	105830253	1959	1959	1959	1959	0
149	20240221	170200	105830253	1959	1959	1959	1959	0
150	20240221	170100	105830253	1959	1959	1959	1959	0
151	20240221	170000	105830253	1959	1959	1959	1959	0
152	20240221	165900	105830253	1959	1959	1959	1959	601
153	20240221	165800	105830253	1959	1959	1959	1959	0
154	20240221	165700	105830253	1959	1959	1959	1959	0
155	20240221	165600	105830253	1959	1959	1959	1959	0
156	20240221	165500	105830253	1959	1959	1959	1959	0
157	20240221	165400	105830253	1959	1959	1959	1959	0
158	20240221	165300	105830253	1959	1959	1959	1959	0
159	20240221	165200	105830253	1959	1959	1959	1959	0
160	20240221	165100	105830253	1959	1959	1959	1959	0
161	20240221	165000	105830253	1959	1959	1959	1959	0
162	20240221	164900	105830253	1959	1959	1959	1959	0
163	20240221	164800	105830253	1959	1959	1959	1959	0
164	20240221	164700	105830253	1959	1959	1959	1959	0
165	20240221	164600	105830253	1959	1959	1959	1959	0
166	20240221	164500	105830253	1959	1959	1959	1959	0
167	20240221	164400	105830253	1959	1959	1959	1959	0
168	20240221	164300	105830253	1959	1959	1959	1959	0
169	20240221	164200	105830253	1959	1959	1959	1959	0
170	20240221	164100	105830253	1959	1959	1959	1959	0
171	20240221	164000	105830253	1959	1959	1959	1959	0
172	20240221	163900	105830253	1959	1959	1959	1959	0
173	20240221	163800	105830253	1959	1959	1959	1959	0
174	20240221	163700	105830253	1959	1959	1959	1959	0
175	20240221	163600	105830253	1959	1959	1959	1959	0
176	20240221	163500	105830253	1959	1959	1959	1959	0
177	20240221	163400	105830253	1959	1959	1959	1959	0
178	20240221	163300	105830253	1959	1959	1959	1959	0
179	20240221	163200	105830253	1959	1959	1959	1959	0
180	20240221	163100	105830253	1959	1959	1959	1959	0
181	20240221	163000	105830253	1959	1959	1959	1959	0
182	20240221	162900	105830253	1959	1959	1959	1959	601
183	20240221	162800	105830253	1959	1959	1959	1959	0
184	20240221	162700	105830253	1959	1959	1959	1959	0
185	20240221	162600	105830253	1959	1959	1959	1959	0
186	20240221	162500	105830253	1959	1959	1959	1959	0
187	20240221	162400	105830253	1959	1959	1959	1959	0
188	20240221	162300	105830253	1959	1959	1959	1959	0
189	20240221	162200	105830253	1959	1959	1959	1959	0
190	20240221	162100	105830253	1959	1959	1959	1959	0
191	20240221	162000	105830253	1959	1959	1959	1959	0
192	20240221	161900	105830253	1959	1959	1959	1959	0
193	20240221	161800	105830253	1959	1959	1959	1959	0
194	20240221	161700	105830253	1959	1959	1959	1959	0
195	20240221	161600	105830253	1959	1959	1959	1959	0
196	20240221	161500	105830253	1959	1959	1959	1959	0
197	20240221	161400	105830253	1959	1959	1959	1959	0
198	20240221	161300	105830253	1959	1959	1959	1959	0
199	20240221	161200	105830253	1959	1959	1959	1959	0
200	20240221	161100	105830253	1959	1959	1959	1959	0
201	20240221	161000	105830253	1959	1959	1959	1959	0
202	20240221	160900	105830253	1959	1959	1959	1959	0
203	20240221	160800	105830253	1959	1959	1959	1959	0
204	20240221	160700	105830253	1959	1959	1959	1959	0
205	20240221	160600	105830253	1959	1959	1959	1959	0
206	20240221	160500	105830253	1959	1959	1959	1959	0
207	20240221	160400	105830253	1959	1959	1959	1959	0
208	20240221	160300	105830253	1959	1959	1959	1959	0
209	20240221	160200	105830253	1959	1959	1959	1959	0
210	20240221	160100	105830253	1959	1959	1959	1959	0
211	20240221	160000	105830253	1959	1959	1959	1959	0
212	20240221	155900	105830253	1959	1959	1959	1959	601
213	20240221	155800	105830253	1959	1959	1959	1959	0
214	20240221	155700	105830253	1959	1959	1959	1959	0
215	20240221	155600	105830253	1959	1959	1959	1959	0
216	20240221	155500	105830253	1959	1959	1959	1959	0
217	20240221	155400	105830253	1959	1959	1959	1959	0
218	20240221	155300	105830253	1959	1959	1959	1959	0
219	20240221	155200	105830253	1959	1959	1959	1959	0
220	20240221	155100	105830253	1959	1959	1959	1959	0
221	20240221	155000	105830253	1959	1959	1959	1959	0
222	20240221	154900	105830253	1959	1959	1959	1959	0
223	20240221	154800	105830253	1959	1959	1959	1959	0
224	20240221	154700	105830253	1959	1959	1959	1959	0
225	20240221	154600	105830253	1959	1959	1959	1959	0
226	20240221	154500	105830253	1959	1959	1959	1959	0
227	20240221	154400	105830253	1959	1959	1959	1959	0
228	20240221	154300	105830253	1959	1959	1959	1959	0
229	20240221	154200	105830253	1959	1959	1959	1959	0
230	20240221	154100	105830253	1959	1959	1959	1959	0
231	20240221	154000	105830253	1959	1959	1959	1959	0
232	20240221	153900	105830253	1959	1959	1959	1959	0
233	20240221	153800	105830253	1959	1959	1959	1959	0
234	20240221	153700	105830253	1959	1959	1959	1959	0
235	20240221	153600	105830253	1959	1959	1959	1959	0
236	20240221	153500	105830253	1959	1959	1959	1959	0
237	20240221	153400	105830253	1959	1959	1959	1959	0
238	20240221	153300	105830253	1959	1959	1959	1959	0
239	20240221	153200	105830253	1959	1959	1959	1959	0
240	20240221	153100	105830253	1959	1959	1959	1959	0
241	20240221	153000	105830253	1959	1959	1959	1959	601
242	20240221	152900	104652894	1953	1953	1953	1953	0
243	20240221	152800	104652894	1953	1953	1953	1953	0
244	20240221	152700	104652894	1953	1953	1953	1953	0
245	20240221	152600	104652894	1953	1953	1953	1953	0
246	20240221	152500	104652894	1953	1953	1953	1953	0
247	20240221	152400	104652894	1953	1953	1953	1953	0
248	20240221	152300	104652894	1953	1953	1953	1953	0
249	20240221	152200	104652894	1953	1953	1953	1953	0
250	20240221	152100	104652894	1953	1953	1953	1953	0
251	20240221	152000	104652894	1953	1953	1953	1953	0
252	20240221	151900	104652894	1953	1953	1953	1953	3
253	20240221	151800	104647035	1950	1951	1951	1950	182
254	20240221	151700	104292133	1950	1950	1950	1950	81
255	20240221	151600	104134183	1946	1946	1946	1946	3
256	20240221	151500	104128345	1950	1950	1950	1950	0
257	20240221	151400	104128345	1950	1950	1950	1950	0
258	20240221	151300	104128345	1950	1950	1950	1950	0
259	20240221	151200	104128345	1950	1950	1950	1950	0
260	20240221	151100	104128345	1950	1950	1950	1950	0
261	20240221	151000	104128345	1950	1950	1950	1950	0
262	20240221	150900	104128345	1950	1950	1950	1950	0
263	20240221	150800	104128345	1950	1950	1950	1950	128
264	20240221	150700	103878745	1950	1950	1950	1950	0
265	20240221	150600	103878745	1950	1949	1950	1949	564
266	20240221	150500	102779036	1958	1958	1958	1958	0
267	20240221	150400	102779036	1958	1958	1958	1958	0
268	20240221	150300	102779036	1958	1958	1958	1958	0
269	20240221	150200	102779036	1958	1958	1958	1958	0
270	20240221	150100	102779036	1958	1958	1958	1958	11
271	20240221	150000	102757498	1939	1952	1958	1939	255
272	20240221	145900	102261715	1934	1946	1946	1934	850
273	20240221	145800	100616375	1953	1953	1953	1953	0
274	20240221	145700	100616375	1953	1953	1953	1953	0
275	20240221	145600	100616375	1953	1953	1953	1953	0
276	20240221	145500	100616375	1953	1953	1953	1953	0
277	20240221	145400	100616375	1953	1953	1953	1953	1
278	20240221	145300	100614422	1957	1957	1957	1957	0
279	20240221	145200	100614422	1957	1957	1957	1957	0
280	20240221	145100	100614422	1957	1952	1957	1952	67
281	20240221	145000	100483577	1952	1952	1952	1952	1
282	20240221	144900	100481625	1953	1953	1953	1953	0
283	20240221	144800	100481625	1953	1952	1953	1952	11
284	20240221	144700	100460152	1953	1948	1953	1948	222
285	20240221	144600	100026653	1945	1945	1945	1945	0
286	20240221	144500	100026653	1945	1946	1946	1945	2
287	20240221	144400	100022762	1952	1952	1952	1952	0
288	20240221	144300	100022762	1952	1950	1952	1950	875
289	20240221	144200	98314814	1952	1947	1952	1947	5
290	20240221	144100	98305065	1942	1942	1942	1942	0
291	20240221	144000	98305065	1942	1942	1942	1942	1
292	20240221	143900	98303123	1941	1940	1941	1940	1082
293	20240221	143800	96203502	1939	1940	1940	1939	257
294	20240221	143700	95705077	1940	1940	1940	1940	689
295	20240221	143600	94368417	1940	1940	1940	1940	211
296	20240221	143500	93959077	1940	1942	1942	1940	1000
297	20240221	143400	92018639	1953	1953	1953	1953	0
298	20240221	143300	92018639	1953	1944	1955	1944	550
299	20240221	143200	90944496	1942	1942	1942	1942	0
300	20240221	143100	90944496	1942	1942	1942	1942	1
301	20240221	143000	90942554	1942	1942	1942	1942	2
302	20240221	142900	90938670	1942	1942	1942	1942	3
303	20240221	142800	90932844	1942	1942	1942	1942	101
304	20240221	142700	90736702	1942	1942	1942	1942	1
305	20240221	142600	90734760	1941	1940	1941	1939	1777
306	20240221	142500	87286498	1940	1943	1943	1940	3013
307	20240221	142400	81438991	1945	1943	1945	1943	626
308	20240221	142300	80221517	1945	1945	1945	1944	633
309	20240221	142200	78990424	1945	1951	1951	1945	1431
310	20240221	142100	76204000	1953	1953	1953	1953	0
311	20240221	142000	76204000	1953	1952	1958	1949	756
312	20240221	141900	74729014	1950	1945	1950	1945	542
313	20240221	141800	73674815	1945	1944	1945	1944	705
314	20240221	141700	72303756	1950	1960	1962	1950	1138
315	20240221	141600	70080060	1958	1946	1958	1946	7
316	20240221	141500	70066396	1958	1958	1958	1958	0
317	20240221	141400	70066396	1958	1958	1958	1958	0
318	20240221	141300	70066396	1958	1958	1958	1958	0
319	20240221	141200	70066396	1958	1958	1958	1958	0
320	20240221	141100	70066396	1958	1958	1958	1958	0
321	20240221	141000	70066396	1958	1958	1958	1958	0
322	20240221	140900	70066396	1958	1958	1958	1958	0
323	20240221	140800	70066396	1958	1958	1958	1958	0
324	20240221	140700	70066396	1958	1958	1958	1958	0
325	20240221	140600	70066396	1958	1946	1958	1946	5
326	20240221	140500	70056618	1959	1959	1959	1959	0
327	20240221	140400	70056618	1959	1959	1959	1959	0
328	20240221	140300	70056618	1959	1959	1959	1959	0
329	20240221	140200	70056618	1959	1959	1959	1959	0
330	20240221	140100	70056618	1959	1959	1959	1959	0
331	20240221	140000	70056618	1959	1946	1960	1946	205
332	20240221	135900	69656261	1946	1946	1946	1946	0
333	20240221	135800	69656261	1946	1946	1946	1946	0
334	20240221	135700	69656261	1946	1946	1946	1946	10
335	20240221	135600	69636801	1946	1946	1946	1946	5
336	20240221	135500	69627071	1946	1946	1946	1946	539
337	20240221	135400	68578177	1944	1944	1944	1944	25
338	20240221	135300	68529577	1945	1949	1949	1945	1400
339	20240221	135200	65804705	1950	1950	1950	1950	0
340	20240221	135100	65804705	1950	1950	1950	1950	0
341	20240221	135000	65804705	1950	1950	1950	1950	0
342	20240221	134900	65804705	1950	1950	1950	1950	0
343	20240221	134800	65804705	1950	1950	1950	1950	1
344	20240221	134700	65802755	1948	1948	1948	1948	0
345	20240221	134600	65802755	1948	1948	1948	1948	0
346	20240221	134500	65802755	1948	1948	1948	1948	2
347	20240221	134400	65798859	1948	1948	1948	1948	539
348	20240221	134300	64748887	1947	1949	1949	1947	243
349	20240221	134200	64275762	1951	1951	1951	1951	0
350	20240221	134100	64275762	1951	1951	1951	1951	0
351	20240221	134000	64275762	1951	1951	1951	1951	0
352	20240221	133900	64275762	1951	1951	1951	1951	0
353	20240221	133800	64275762	1951	1951	1951	1951	336
354	20240221	133700	63620226	1952	1952	1952	1952	0
355	20240221	133600	63620226	1952	1952	1952	1952	0
356	20240221	133500	63620226	1952	1952	1952	1952	0
357	20240221	133400	63620226	1952	1952	1952	1952	0
358	20240221	133300	63620226	1952	1952	1952	1952	0
359	20240221	133200	63620226	1952	1952	1952	1952	0
360	20240221	133100	63620226	1952	1952	1952	1952	0
361	20240221	133000	63620226	1952	1952	1952	1952	0
362	20240221	132900	63620226	1952	1952	1952	1952	0
363	20240221	132800	63620226	1952	1954	1954	1952	560
364	20240221	132700	62527104	1954	1954	1954	1954	0
365	20240221	132600	62527104	1954	1954	1954	1954	0
366	20240221	132500	62527104	1954	1951	1954	1951	3
367	20240221	132400	62521245	1954	1951	1954	1951	200
368	20240221	132300	62130448	1954	1954	1954	1954	0
369	20240221	132200	62130448	1954	1949	1954	1949	200
370	20240221	132100	61739653	1949	1949	1960	1949	3
371	20240221	132000	61733795	1948	1950	1950	1948	101
372	20240221	131900	61537045	1950	1950	1950	1950	125
373	20240221	131800	61293295	1953	1948	1960	1948	217
374	20240221	131700	60869298	1959	1948	1959	1948	1244
375	20240221	131600	58433435	1949	1949	1949	1949	0
376	20240221	131500	58433435	1949	1949	1949	1949	0
377	20240221	131400	58433435	1949	1949	1949	1949	1
378	20240221	131300	58431486	1947	1947	1947	1947	1
379	20240221	131200	58429539	1945	1945	1945	1945	0
380	20240221	131100	58429539	1945	1945	1945	1945	0
381	20240221	131000	58429539	1945	1945	1945	1945	0
382	20240221	130900	58429539	1945	1945	1945	1945	0
383	20240221	130800	58429539	1945	1945	1945	1945	0
384	20240221	130700	58429539	1945	1945	1945	1945	0
385	20240221	130600	58429539	1945	1945	1945	1945	0
386	20240221	130500	58429539	1945	1945	1945	1945	0
387	20240221	130400	58429539	1945	1945	1945	1945	0
388	20240221	130300	58429539	1945	1945	1945	1945	3
389	20240221	130200	58423704	1945	1949	1949	1945	3648
390	20240221	130100	51324666	1951	1951	1951	1951	0
391	20240221	130000	51324666	1951	1951	1951	1951	0
392	20240221	125900	51324666	1951	1951	1951	1951	0
393	20240221	125800	51324666	1951	1951	1951	1951	0
394	20240221	125700	51324666	1951	1951	1951	1951	0
395	20240221	125600	51324666	1951	1951	1951	1951	0
396	20240221	125500	51324666	1951	1951	1951	1951	0
397	20240221	125400	51324666	1951	1951	1951	1951	3
398	20240221	125300	51318813	1951	1951	1951	1951	6
399	20240221	125200	51307107	1951	1951	1951	1951	2
400	20240221	125100	51303205	1951	1950	1951	1950	89
401	20240221	125000	51129650	1950	1950	1950	1950	0
402	20240221	124900	51129650	1950	1950	1950	1950	0
403	20240221	124800	51129650	1950	1950	1950	1950	0
404	20240221	124700	51129650	1950	1950	1950	1950	0
405	20240221	124600	51129650	1950	1950	1950	1950	0
406	20240221	124500	51129650	1950	1950	1950	1950	2
407	20240221	124400	51125750	1950	1949	1950	1949	700
408	20240221	124300	49761350	1950	1950	1950	1949	120
409	20240221	124200	49527354	1952	1950	1952	1950	5
410	20240221	124100	49517602	1950	1950	1950	1950	70
411	20240221	124000	49381102	1950	1950	1950	1950	10
412	20240221	123900	49361602	1950	1950	1950	1950	0
413	20240221	123800	49361602	1950	1950	1950	1950	216
414	20240221	123700	48940402	1949	1949	1949	1949	0
415	20240221	123600	48940402	1949	1949	1949	1949	0
416	20240221	123500	48940402	1949	1949	1949	1949	0
417	20240221	123400	48940402	1949	1949	1949	1949	0
418	20240221	123300	48940402	1949	1949	1949	1949	0
419	20240221	123200	48940402	1949	1949	1949	1949	0
420	20240221	123100	48940402	1949	1949	1949	1949	503
421	20240221	123000	47960055	1949	1949	1949	1949	0
422	20240221	122900	47960055	1949	1949	1949	1949	98
423	20240221	122800	47769053	1947	1947	1947	1947	0
424	20240221	122700	47769053	1947	1948	1948	1947	275
425	20240221	122600	47233374	1949	1953	1953	1949	2161
426	20240221	122500	43018121	1953	1953	1953	1953	5
427	20240221	122400	43008356	1953	1953	1953	1953	4
428	20240221	122300	43000544	1954	1956	1956	1954	7960
429	20240221	122200	27435509	1958	1958	1958	1958	0
430	20240221	122100	27435509	1958	1956	1958	1956	243
431	20240221	122000	26959807	1956	1956	1956	1956	3
432	20240221	121900	26953939	1957	1958	1958	1957	414
433	20240221	121800	26143737	1959	1959	1959	1959	0
434	20240221	121700	26143737	1959	1959	1959	1959	0
435	20240221	121600	26143737	1959	1959	1959	1959	0
436	20240221	121500	26143737	1959	1959	1959	1959	0
437	20240221	121400	26143737	1959	1959	1959	1959	0
438	20240221	121300	26143737	1959	1959	1959	1959	0
439	20240221	121200	26143737	1959	1959	1959	1959	0
440	20240221	121100	26143737	1959	1959	1959	1959	0
441	20240221	121000	26143737	1959	1959	1959	1959	0
442	20240221	120900	26143737	1959	1959	1959	1959	0
443	20240221	120800	26143737	1959	1959	1959	1959	0
444	20240221	120700	26143737	1959	1959	1959	1959	0
445	20240221	120600	26143737	1959	1959	1959	1959	0
446	20240221	120500	26143737	1959	1959	1959	1959	0
447	20240221	120400	26143737	1959	1959	1959	1959	0
448	20240221	120300	26143737	1959	1959	1959	1959	0
449	20240221	120200	26143737	1959	1959	1959	1959	0
450	20240221	120100	26143737	1959	1959	1959	1959	0
451	20240221	120000	26143737	1959	1959	1959	1959	0
452	20240221	115900	26143737	1959	1959	1959	1959	0
453	20240221	115800	26143737	1959	1959	1959	1959	0
454	20240221	115700	26143737	1959	1959	1959	1959	0
455	20240221	115600	26143737	1959	1959	1959	1959	0
456	20240221	115500	26143737	1959	1959	1959	1959	0
457	20240221	115400	26143737	1959	1959	1959	1959	25
458	20240221	115300	26094762	1959	1959	1959	1959	5
459	20240221	115200	26084967	1959	1962	1962	1959	65
460	20240221	115100	25957569	1963	1963	1963	1963	0
461	20240221	115000	25957569	1963	1963	1963	1963	0
462	20240221	114900	25957569	1963	1963	1963	1963	0
463	20240221	114800	25957569	1963	1963	1963	1963	0
464	20240221	114700	25957569	1963	1963	1963	1963	0
465	20240221	114600	25957569	1963	1963	1963	1963	0
466	20240221	114500	25957569	1963	1963	1963	1963	0
467	20240221	114400	25957569	1963	1963	1963	1963	0
468	20240221	114300	25957569	1963	1963	1963	1963	0
469	20240221	114200	25957569	1963	1963	1963	1963	0
470	20240221	114100	25957569	1963	1963	1963	1963	0
471	20240221	114000	25957569	1963	1963	1963	1963	0
472	20240221	113900	25957569	1963	1966	1966	1963	564
473	20240221	113800	24849867	1966	1966	1966	1966	0
474	20240221	113700	24849867	1966	1964	1966	1964	2
475	20240221	113600	24845937	1964	1962	1964	1962	5
476	20240221	113500	24836119	1959	1959	1959	1959	3
477	20240221	113400	24830242	1959	1959	1959	1959	0
478	20240221	113300	24830242	1959	1959	1959	1959	1536
479	20240221	113200	21821218	1957	1957	1957	1957	0
480	20240221	113100	21821218	1957	1957	1958	1957	593
481	20240221	113000	20660217	1957	1958	1958	1957	1530
482	20240221	112900	17664980	1959	1959	1959	1959	569
483	20240221	112800	16550309	1959	1959	1959	1959	3
484	20240221	112700	16544432	1960	1960	1961	1960	720
485	20240221	112600	15133032	1960	1963	1963	1960	411
486	20240221	112500	14326942	1963	1963	1963	1963	17
487	20240221	112400	14293571	1963	1967	1967	1963	604
488	20240221	112300	13106736	1967	1967	1967	1967	0
489	20240221	112200	13106736	1967	1967	1967	1967	0
490	20240221	112100	13106736	1967	1967	1967	1967	0
491	20240221	112000	13106736	1967	1967	1967	1967	0
492	20240221	111900	13106736	1967	1967	1967	1967	0
493	20240221	111800	13106736	1967	1967	1967	1967	5
494	20240221	111700	13096901	1967	1969	1969	1967	99
495	20240221	111600	12901974	1971	1971	1971	1971	0
496	20240221	111500	12901974	1971	1971	1971	1971	0
497	20240221	111400	12901974	1971	1971	1971	1971	0
498	20240221	111300	12901974	1971	1971	1971	1971	0
499	20240221	111200	12901974	1971	1971	1971	1971	0
500	20240221	111100	12901974	1971	1971	1971	1971	0
501	20240221	111000	12901974	1971	1971	1971	1971	0
502	20240221	110900	12901974	1971	1971	1971	1971	0
503	20240221	110800	12901974	1971	1969	1971	1969	2
504	20240221	110700	12898034	1969	1969	1969	1969	0
505	20240221	110600	12898034	1969	1969	1969	1969	0
506	20240221	110500	12898034	1969	1969	1969	1969	0
507	20240221	110400	12898034	1969	1969	1969	1969	0
508	20240221	110300	12898034	1969	1971	1974	1969	3
509	20240221	110200	12892120	1969	1969	1969	1969	0
510	20240221	110100	12892120	1969	1969	1969	1969	0
511	20240221	110000	12892120	1969	1969	1969	1969	0
512	20240221	105900	12892120	1969	1969	1969	1969	0
513	20240221	105800	12892120	1969	1969	1969	1969	0
514	20240221	105700	12892120	1969	1969	1969	1969	0
515	20240221	105600	12892120	1969	1969	1969	1969	0
516	20240221	105500	12892120	1969	1969	1969	1969	0
517	20240221	105400	12892120	1969	1969	1969	1969	1
518	20240221	105300	12890151	1969	1969	1969	1969	0
519	20240221	105200	12890151	1969	1969	1969	1969	0
520	20240221	105100	12890151	1969	1969	1969	1969	0
521	20240221	105000	12890151	1969	1969	1969	1969	0
522	20240221	104900	12890151	1969	1969	1969	1969	0
523	20240221	104800	12890151	1969	1969	1969	1969	1
524	20240221	104700	12888182	1969	1969	1969	1969	3
525	20240221	104600	12882275	1969	1969	1969	1969	6
526	20240221	104500	12870461	1969	1969	1969	1969	7
527	20240221	104400	12856678	1969	1969	1969	1969	6
528	20240221	104300	12844864	1969	1969	1969	1969	2
529	20240221	104200	12840926	1974	1969	1974	1969	2
530	20240221	104100	12836983	1966	1966	1966	1966	0
531	20240221	104000	12836983	1966	1969	1974	1966	415
532	20240221	103900	12017886	1969	1969	1969	1969	0
533	20240221	103800	12017886	1969	1969	1969	1969	0
534	20240221	103700	12017886	1969	1969	1969	1969	0
535	20240221	103600	12017886	1969	1969	1969	1969	0
536	20240221	103500	12017886	1969	1969	1969	1969	0
537	20240221	103400	12017886	1969	1969	1969	1969	0
538	20240221	103300	12017886	1969	1969	1969	1969	0
539	20240221	103200	12017886	1969	1969	1969	1969	0
540	20240221	103100	12017886	1969	1969	1969	1969	4
541	20240221	103000	12010010	1969	1969	1969	1969	5
542	20240221	102900	12000165	1969	1969	1969	1969	2
543	20240221	102800	11996227	1969	1969	1969	1969	3
544	20240221	102700	11990320	1969	1969	1969	1969	1
545	20240221	102600	11988351	1968	1968	1968	1968	0
546	20240221	102500	11988351	1968	1968	1968	1968	0
547	20240221	102400	11988351	1968	1968	1968	1968	0
548	20240221	102300	11988351	1968	1968	1968	1968	1
549	20240221	102200	11986383	1974	1968	1974	1968	2
550	20240221	102100	11982441	1966	1966	1966	1966	0
551	20240221	102000	11982441	1966	1966	1966	1966	0
552	20240221	101900	11982441	1966	1966	1966	1966	0
553	20240221	101800	11982441	1966	1966	1966	1966	0
554	20240221	101700	11982441	1966	1966	1966	1966	0
555	20240221	101600	11982441	1966	1966	1966	1966	0
556	20240221	101500	11982441	1966	1966	1966	1966	0
557	20240221	101400	11982441	1966	1966	1966	1966	1
558	20240221	101300	11980475	1966	1964	1966	1964	6
559	20240221	101200	11968687	1964	1964	1964	1964	3
560	20240221	101100	11962795	1974	1963	1974	1963	2000
561	20240221	101000	8015112	1970	1970	1970	1970	0
562	20240221	100900	8015112	1970	1970	1970	1970	0
563	20240221	100800	8015112	1970	1970	1970	1970	0
564	20240221	100700	8015112	1970	1970	1970	1970	0
565	20240221	100600	8015112	1970	1970	1970	1970	0
566	20240221	100500	8015112	1970	1961	1970	1961	250
567	20240221	100400	7522721	1969	1969	1969	1969	0
568	20240221	100300	7522721	1969	1961	1969	1961	200
569	20240221	100200	7128929	1969	1969	1969	1969	0
570	20240221	100100	7128929	1969	1969	1969	1969	0
571	20240221	100000	7128929	1969	1969	1969	1969	0
572	20240221	095900	7128929	1969	1969	1969	1969	0
573	20240221	095800	7128929	1969	1968	1969	1960	688
574	20240221	095700	5776444	1960	1960	1960	1960	427
575	20240221	095600	4939524	1960	1960	1960	1960	10
576	20240221	095500	4919924	1959	1959	1959	1959	1
577	20240221	095400	4917965	1958	1957	1958	1957	14
578	20240221	095300	4890559	1957	1958	1958	1957	302
579	20240221	095200	4299245	1958	1958	1958	1958	0
580	20240221	095100	4299245	1958	1958	1958	1958	0
581	20240221	095000	4299245	1958	1958	1958	1958	1
582	20240221	094900	4297287	1960	1957	1960	1957	18
583	20240221	094800	4262020	1960	1960	1960	1960	0
584	20240221	094700	4262020	1960	1960	1960	1960	0
585	20240221	094600	4262020	1960	1960	1960	1960	0
586	20240221	094500	4262020	1960	1960	1960	1960	0
587	20240221	094400	4262020	1960	1960	1960	1960	0
588	20240221	094300	4262020	1960	1960	1960	1960	0
589	20240221	094200	4262020	1960	1960	1960	1960	0
590	20240221	094100	4262020	1960	1957	1960	1957	89
591	20240221	094000	4087592	1956	1958	1958	1956	420
592	20240221	093900	3265897	1960	1960	1960	1960	0
593	20240221	093800	3265897	1960	1960	1960	1960	0
594	20240221	093700	3265897	1960	1961	1961	1960	104
595	20240221	093600	3061963	1961	1961	1961	1961	0
596	20240221	093500	3061963	1961	1961	1961	1961	0
597	20240221	093400	3061963	1961	1961	1961	1961	0
598	20240221	093300	3061963	1961	1961	1961	1961	0
599	20240221	093200	3061963	1961	1961	1961	1961	0
600	20240221	093100	3061963	1961	1961	1961	1961	0
601	20240221	093000	3061963	1961	1961	1961	1961	0
602	20240221	092900	3061963	1961	1961	1961	1961	0
603	20240221	092800	3061963	1961	1961	1961	1961	0
604	20240221	092700	3061963	1961	1961	1961	1961	0
605	20240221	092600	3061963	1961	1961	1961	1961	0
606	20240221	092500	3061963	1961	1961	1961	1961	0
607	20240221	092400	3061963	1961	1961	1961	1961	0
608	20240221	092300	3061963	1961	1961	1961	1961	0
609	20240221	092200	3061963	1961	1961	1961	1961	7
610	20240221	092100	3048236	1961	1961	1961	1961	9
611	20240221	092000	3030587	1961	1961	1961	1961	183
612	20240221	091900	2671724	1961	1961	1961	1961	21
613	20240221	091800	2630543	1961	1961	1961	1961	119
614	20240221	091700	2397184	1961	1962	1962	1961	414
615	20240221	091600	1585295	1966	1966	1966	1966	0
616	20240221	091500	1585295	1966	1966	1966	1966	0
617	20240221	091400	1585295	1966	1966	1966	1966	0
618	20240221	091300	1585295	1966	1966	1966	1966	0
619	20240221	091200	1585295	1966	1966	1966	1966	0
620	20240221	091100	1585295	1966	1966	1966	1966	0
621	20240221	091000	1585295	1966	1966	1966	1966	712
622	20240221	090900	185503	1966	1966	1966	1966	11
623	20240221	090800	163877	1974	1974	1974	1974	0
624	20240221	090700	163877	1974	1974	1974	1974	0
625	20240221	090600	163877	1974	1974	1974	1974	0
626	20240221	090500	163877	1974	1974	1974	1974	20
627	20240221	090400	124397	1974	1974	1974	1974	0
628	20240221	090300	124397	1974	1974	1974	1974	0
629	20240221	090200	124397	1974	1974	1974	1974	0
630	20240221	090100	124397	1974	1974	1974	1974	0
631	20240221	090000	124397	1974	1975	1975	1974	63