KissMeData/005390/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	184400	1279547061	1985	1985	1985	1985	9805
3	20240220	184300	1279547061	1985	1985	1985	1985	0
4	20240220	184200	1279547061	1985	1985	1985	1985	0
5	20240220	184100	1279547061	1985	1985	1985	1985	0
6	20240220	184000	1279547061	1985	1985	1985	1985	0
7	20240220	183900	1279547061	1985	1985	1985	1985	0
8	20240220	183800	1279547061	1985	1985	1985	1985	0
9	20240220	183700	1279547061	1985	1985	1985	1985	0
10	20240220	183600	1279547061	1985	1985	1985	1985	0
11	20240220	183500	1279547061	1985	1985	1985	1985	0
12	20240220	183400	1279547061	1985	1985	1985	1985	0
13	20240220	183300	1279547061	1985	1985	1985	1985	0
14	20240220	183200	1279547061	1985	1985	1985	1985	0
15	20240220	183100	1279547061	1985	1985	1985	1985	0
16	20240220	183000	1279547061	1985	1985	1985	1985	0
17	20240220	182900	1279547061	1985	1985	1985	1985	0
18	20240220	182800	1279547061	1985	1985	1985	1985	0
19	20240220	182700	1279547061	1985	1985	1985	1985	0
20	20240220	182600	1279547061	1985	1985	1985	1985	0
21	20240220	182500	1279547061	1985	1985	1985	1985	0
22	20240220	182400	1279547061	1985	1985	1985	1985	0
23	20240220	182300	1279547061	1985	1985	1985	1985	0
24	20240220	182200	1279547061	1985	1985	1985	1985	0
25	20240220	182100	1279547061	1985	1985	1985	1985	0
26	20240220	182000	1279547061	1985	1985	1985	1985	0
27	20240220	181900	1279547061	1985	1985	1985	1985	0
28	20240220	181800	1279547061	1985	1985	1985	1985	0
29	20240220	181700	1279547061	1985	1985	1985	1985	0
30	20240220	181600	1279547061	1985	1985	1985	1985	0
31	20240220	181500	1279547061	1985	1985	1985	1985	0
32	20240220	181400	1279547061	1985	1985	1985	1985	9805
33	20240220	181300	1279547061	1985	1985	1985	1985	0
34	20240220	181200	1279547061	1985	1985	1985	1985	0
35	20240220	181100	1279547061	1985	1985	1985	1985	0
36	20240220	181000	1279547061	1985	1985	1985	1985	0
37	20240220	180900	1279547061	1985	1985	1985	1985	0
38	20240220	180800	1279547061	1985	1985	1985	1985	0
39	20240220	180700	1279547061	1985	1985	1985	1985	0
40	20240220	180600	1279547061	1985	1985	1985	1985	0
41	20240220	180500	1279547061	1985	1985	1985	1985	0
42	20240220	180400	1279547061	1985	1985	1985	1985	0
43	20240220	180300	1279547061	1985	1985	1985	1985	0
44	20240220	180200	1279547061	1985	1985	1985	1985	0
45	20240220	180100	1279547061	1985	1985	1985	1985	0
46	20240220	180000	1279547061	1985	1985	1985	1985	0
47	20240220	175900	1279547061	1985	1985	1985	1985	0
48	20240220	175800	1279547061	1985	1985	1985	1985	0
49	20240220	175700	1279547061	1985	1985	1985	1985	0
50	20240220	175600	1279547061	1985	1985	1985	1985	0
51	20240220	175500	1279547061	1985	1985	1985	1985	0
52	20240220	175400	1279547061	1985	1985	1985	1985	0
53	20240220	175300	1279547061	1985	1985	1985	1985	0
54	20240220	175200	1279547061	1985	1985	1985	1985	0
55	20240220	175100	1279547061	1985	1985	1985	1985	0
56	20240220	175000	1279547061	1985	1985	1985	1985	0
57	20240220	174900	1279547061	1985	1985	1985	1985	0
58	20240220	174800	1279547061	1985	1985	1985	1985	0
59	20240220	174700	1279547061	1985	1985	1985	1985	0
60	20240220	174600	1279547061	1985	1985	1985	1985	0
61	20240220	174500	1279547061	1985	1985	1985	1985	0
62	20240220	174400	1279547061	1985	1985	1985	1985	9805
63	20240220	174300	1279547061	1985	1985	1985	1985	0
64	20240220	174200	1279547061	1985	1985	1985	1985	0
65	20240220	174100	1279547061	1985	1985	1985	1985	0
66	20240220	174000	1279547061	1985	1985	1985	1985	0
67	20240220	173900	1279547061	1985	1985	1985	1985	0
68	20240220	173800	1279547061	1985	1985	1985	1985	0
69	20240220	173700	1279547061	1985	1985	1985	1985	0
70	20240220	173600	1279547061	1985	1985	1985	1985	0
71	20240220	173500	1279547061	1985	1985	1985	1985	0
72	20240220	173400	1279547061	1985	1985	1985	1985	0
73	20240220	173300	1279547061	1985	1985	1985	1985	0
74	20240220	173200	1279547061	1985	1985	1985	1985	0
75	20240220	173100	1279547061	1985	1985	1985	1985	0
76	20240220	173000	1279547061	1985	1985	1985	1985	0
77	20240220	172900	1279547061	1985	1985	1985	1985	0
78	20240220	172800	1279547061	1985	1985	1985	1985	0
79	20240220	172700	1279547061	1985	1985	1985	1985	0
80	20240220	172600	1279547061	1985	1985	1985	1985	0
81	20240220	172500	1279547061	1985	1985	1985	1985	0
82	20240220	172400	1279547061	1985	1985	1985	1985	0
83	20240220	172300	1279547061	1985	1985	1985	1985	0
84	20240220	172200	1279547061	1985	1985	1985	1985	0
85	20240220	172100	1279547061	1985	1985	1985	1985	0
86	20240220	172000	1279547061	1985	1985	1985	1985	0
87	20240220	171900	1279547061	1985	1985	1985	1985	0
88	20240220	171800	1279547061	1985	1985	1985	1985	0
89	20240220	171700	1279547061	1985	1985	1985	1985	0
90	20240220	171600	1279547061	1985	1985	1985	1985	0
91	20240220	171500	1279547061	1985	1985	1985	1985	0
92	20240220	171400	1279547061	1985	1985	1985	1985	9805
93	20240220	171300	1279547061	1985	1985	1985	1985	0
94	20240220	171200	1279547061	1985	1985	1985	1985	0
95	20240220	171100	1279547061	1985	1985	1985	1985	0
96	20240220	171000	1279547061	1985	1985	1985	1985	0
97	20240220	170900	1279547061	1985	1985	1985	1985	0
98	20240220	170800	1279547061	1985	1985	1985	1985	0
99	20240220	170700	1279547061	1985	1985	1985	1985	0
100	20240220	170600	1279547061	1985	1985	1985	1985	0
101	20240220	170500	1279547061	1985	1985	1985	1985	0
102	20240220	170400	1279547061	1985	1985	1985	1985	0
103	20240220	170300	1279547061	1985	1985	1985	1985	0
104	20240220	170200	1279547061	1985	1985	1985	1985	0
105	20240220	170100	1279547061	1985	1985	1985	1985	0
106	20240220	170000	1279547061	1985	1985	1985	1985	0
107	20240220	165900	1279547061	1985	1985	1985	1985	0
108	20240220	165800	1279547061	1985	1985	1985	1985	0
109	20240220	165700	1279547061	1985	1985	1985	1985	0
110	20240220	165600	1279547061	1985	1985	1985	1985	0
111	20240220	165500	1279547061	1985	1985	1985	1985	0
112	20240220	165400	1279547061	1985	1985	1985	1985	0
113	20240220	165300	1279547061	1985	1985	1985	1985	0
114	20240220	165200	1279547061	1985	1985	1985	1985	0
115	20240220	165100	1279547061	1985	1985	1985	1985	0
116	20240220	165000	1279547061	1985	1985	1985	1985	0
117	20240220	164900	1279547061	1985	1985	1985	1985	0
118	20240220	164800	1279547061	1985	1985	1985	1985	0
119	20240220	164700	1279547061	1985	1985	1985	1985	0
120	20240220	164600	1279547061	1985	1985	1985	1985	0
121	20240220	164500	1279547061	1985	1985	1985	1985	0
122	20240220	164400	1279547061	1985	1985	1985	1985	9805
123	20240220	164300	1279547061	1985	1985	1985	1985	0
124	20240220	164200	1279547061	1985	1985	1985	1985	0
125	20240220	164100	1279547061	1985	1985	1985	1985	0
126	20240220	164000	1279547061	1985	1985	1985	1985	0
127	20240220	163900	1279547061	1985	1985	1985	1985	0
128	20240220	163800	1279547061	1985	1985	1985	1985	0
129	20240220	163700	1279547061	1985	1985	1985	1985	0
130	20240220	163600	1279547061	1985	1985	1985	1985	0
131	20240220	163500	1279547061	1985	1985	1985	1985	0
132	20240220	163400	1279547061	1985	1985	1985	1985	0
133	20240220	163300	1279547061	1985	1985	1985	1985	0
134	20240220	163200	1279547061	1985	1985	1985	1985	0
135	20240220	163100	1279547061	1985	1985	1985	1985	0
136	20240220	163000	1279547061	1985	1985	1985	1985	0
137	20240220	162900	1279547061	1985	1985	1985	1985	0
138	20240220	162800	1279547061	1985	1985	1985	1985	0
139	20240220	162700	1279547061	1985	1985	1985	1985	0
140	20240220	162600	1279547061	1985	1985	1985	1985	0
141	20240220	162500	1279547061	1985	1985	1985	1985	0
142	20240220	162400	1279547061	1985	1985	1985	1985	0
143	20240220	162300	1279547061	1985	1985	1985	1985	0
144	20240220	162200	1279547061	1985	1985	1985	1985	0
145	20240220	162100	1279547061	1985	1985	1985	1985	0
146	20240220	162000	1279547061	1985	1985	1985	1985	0
147	20240220	161900	1279547061	1985	1985	1985	1985	0
148	20240220	161800	1279547061	1985	1985	1985	1985	0
149	20240220	161700	1279547061	1985	1985	1985	1985	0
150	20240220	161600	1279547061	1985	1985	1985	1985	0
151	20240220	161500	1279547061	1985	1985	1985	1985	0
152	20240220	161400	1279547061	1985	1985	1985	1985	9805
153	20240220	161300	1279547061	1985	1985	1985	1985	0
154	20240220	161200	1279547061	1985	1985	1985	1985	0
155	20240220	161100	1279547061	1985	1985	1985	1985	0
156	20240220	161000	1279547061	1985	1985	1985	1985	0
157	20240220	160900	1279547061	1985	1985	1985	1985	0
158	20240220	160800	1279547061	1985	1985	1985	1985	0
159	20240220	160700	1279547061	1985	1985	1985	1985	0
160	20240220	160600	1279547061	1985	1985	1985	1985	0
161	20240220	160500	1279547061	1985	1985	1985	1985	0
162	20240220	160400	1279547061	1985	1985	1985	1985	0
163	20240220	160300	1279547061	1985	1985	1985	1985	0
164	20240220	160200	1279547061	1985	1985	1985	1985	0
165	20240220	160100	1279547061	1985	1985	1985	1985	0
166	20240220	160000	1279547061	1985	1985	1985	1985	0
167	20240220	155900	1279547061	1985	1985	1985	1985	0
168	20240220	155800	1279547061	1985	1985	1985	1985	0
169	20240220	155700	1279547061	1985	1985	1985	1985	0
170	20240220	155600	1279547061	1985	1985	1985	1985	0
171	20240220	155500	1279547061	1985	1985	1985	1985	0
172	20240220	155400	1279547061	1985	1985	1985	1985	0
173	20240220	155300	1279547061	1985	1985	1985	1985	0
174	20240220	155200	1279547061	1985	1985	1985	1985	0
175	20240220	155100	1279547061	1985	1985	1985	1985	0
176	20240220	155000	1279547061	1985	1985	1985	1985	0
177	20240220	154900	1279547061	1985	1985	1985	1985	0
178	20240220	154800	1279547061	1985	1985	1985	1985	0
179	20240220	154700	1279547061	1985	1985	1985	1985	0
180	20240220	154600	1279547061	1985	1985	1985	1985	0
181	20240220	154500	1279547061	1985	1985	1985	1985	0
182	20240220	154400	1279547061	1985	1985	1985	1985	9805
183	20240220	154300	1279547061	1985	1985	1985	1985	0
184	20240220	154200	1279547061	1985	1985	1985	1985	0
185	20240220	154100	1279547061	1985	1985	1985	1985	0
186	20240220	154000	1279547061	1985	1985	1985	1985	0
187	20240220	153900	1279547061	1985	1985	1985	1985	0
188	20240220	153800	1279547061	1985	1985	1985	1985	0
189	20240220	153700	1279547061	1985	1985	1985	1985	0
190	20240220	153600	1279547061	1985	1985	1985	1985	0
191	20240220	153500	1279547061	1985	1985	1985	1985	0
192	20240220	153400	1279547061	1985	1985	1985	1985	0
193	20240220	153300	1279547061	1985	1985	1985	1985	0
194	20240220	153200	1279547061	1985	1985	1985	1985	0
195	20240220	153100	1279547061	1985	1985	1985	1985	0
196	20240220	153000	1279547061	1985	1985	1985	1985	9805
197	20240220	152900	1260084136	1985	1985	1985	1985	0
198	20240220	152800	1260084136	1985	1985	1985	1985	0
199	20240220	152700	1260084136	1985	1985	1985	1985	0
200	20240220	152600	1260084136	1985	1985	1985	1985	0
201	20240220	152500	1260084136	1985	1985	1985	1985	0
202	20240220	152400	1260084136	1985	1985	1985	1985	0
203	20240220	152300	1260084136	1985	1985	1985	1985	0
204	20240220	152200	1260084136	1985	1985	1985	1985	0
205	20240220	152100	1260084136	1985	1985	1985	1985	0
206	20240220	152000	1260084136	1985	1985	1985	1985	0
207	20240220	151900	1260084136	1985	1985	1985	1984	656
208	20240220	151800	1258782076	1985	1985	1985	1980	6629
209	20240220	151700	1245652930	1980	1980	1985	1980	20747
210	20240220	151600	1204478274	1981	1980	1981	1980	81
211	20240220	151500	1204317839	1980	1981	1981	1980	1713
212	20240220	151400	1200925303	1981	1980	1981	1980	194
213	20240220	151300	1200541132	1980	1980	1980	1980	5290
214	20240220	151200	1190066932	1977	1977	1977	1977	505
215	20240220	151100	1189068547	1977	1978	1978	1977	301
216	20240220	151000	1188473244	1977	1979	1980	1977	2045
217	20240220	150900	1184426701	1980	1979	1980	1979	1162
218	20240220	150800	1182127021	1978	1978	1978	1978	0
219	20240220	150700	1182127021	1978	1978	1978	1978	1
220	20240220	150600	1182125043	1979	1979	1979	1979	51
221	20240220	150500	1182024114	1976	1976	1976	1976	0
222	20240220	150400	1182024114	1976	1977	1977	1976	3100
223	20240220	150300	1175897572	1980	1978	1980	1978	1836
224	20240220	150200	1172264820	1978	1979	1979	1978	334
225	20240220	150100	1171604074	1978	1978	1978	1978	0
226	20240220	150000	1171604074	1978	1979	1979	1978	644
227	20240220	145900	1170329602	1979	1979	1979	1979	50
228	20240220	145800	1170230652	1979	1979	1979	1979	826
229	20240220	145700	1168595998	1978	1978	1978	1978	15
230	20240220	145600	1168566328	1977	1977	1977	1977	123
231	20240220	145500	1168323157	1977	1977	1977	1977	322
232	20240220	145400	1167686563	1976	1976	1976	1976	0
233	20240220	145300	1167686563	1976	1976	1976	1976	51
234	20240220	145200	1167585787	1976	1977	1977	1976	768
235	20240220	145100	1166067900	1977	1977	1977	1977	50
236	20240220	145000	1165969050	1977	1977	1977	1976	111
237	20240220	144900	1165749628	1976	1976	1976	1976	201
238	20240220	144800	1165352452	1976	1977	1977	1976	255
239	20240220	144700	1164848482	1977	1976	1977	1976	901
240	20240220	144600	1163068105	1976	1976	1976	1976	0
241	20240220	144500	1163068105	1976	1978	1978	1976	1072
242	20240220	144400	1160948771	1978	1976	1978	1976	1000
243	20240220	144300	1158972767	1976	1976	1976	1976	1084
244	20240220	144200	1156830783	1976	1976	1976	1976	1
245	20240220	144100	1156828807	1976	1976	1976	1976	142
246	20240220	144000	1156548215	1976	1976	1976	1976	3027
247	20240220	143900	1150566863	1976	1977	1977	1976	6000
248	20240220	143800	1138709990	1977	1977	1977	1977	850
249	20240220	143700	1137029540	1977	1977	1977	1977	7645
250	20240220	143600	1121915375	1976	1977	1977	1976	266
251	20240220	143500	1121389693	1977	1977	1977	1977	12
252	20240220	143400	1121365969	1977	1977	1977	1977	3548
253	20240220	143300	1114351573	1978	1978	1978	1978	541
254	20240220	143200	1113281475	1978	1978	1978	1978	3
255	20240220	143100	1113275541	1978	1978	1978	1978	73
256	20240220	143000	1113131147	1978	1976	1978	1976	4962
257	20240220	142900	1103325554	1977	1977	1977	1976	1064
258	20240220	142800	1101222106	1978	1978	1978	1978	97
259	20240220	142700	1101030240	1979	1979	1979	1979	0
260	20240220	142600	1101030240	1979	1979	1979	1979	240
261	20240220	142500	1100555280	1974	1974	1974	1974	1501
262	20240220	142400	1097592306	1974	1974	1974	1973	348
263	20240220	142300	1096905658	1974	1974	1974	1974	3
264	20240220	142200	1096899736	1974	1972	1974	1972	510
265	20240220	142100	1095893996	1974	1971	1974	1971	723
266	20240220	142000	1094468416	1975	1974	1975	1971	6716
267	20240220	141900	1081220609	1975	1975	1975	1975	411
268	20240220	141800	1080408884	1975	1976	1976	1975	2010
269	20240220	141700	1076438467	1976	1976	1976	1976	25
270	20240220	141600	1076389067	1975	1975	1975	1975	100
271	20240220	141500	1076191567	1979	1979	1979	1979	0
272	20240220	141400	1076191567	1979	1975	1979	1975	429
273	20240220	141300	1075344288	1979	1979	1979	1979	1
274	20240220	141200	1075342309	1974	1979	1979	1973	10702
275	20240220	141100	1054202800	1979	1979	1980	1979	159
276	20240220	141000	1053888068	1979	1979	1979	1979	3
277	20240220	140900	1053882131	1980	1979	1980	1979	82
278	20240220	140800	1053719772	1979	1979	1979	1979	4
279	20240220	140700	1053711856	1980	1979	1980	1979	106
280	20240220	140600	1053502001	1979	1980	1980	1979	687
281	20240220	140500	1052141765	1980	1980	1980	1980	3
282	20240220	140400	1052135825	1981	1979	1981	1979	91
283	20240220	140300	1051955566	1979	1979	1979	1979	1
284	20240220	140200	1051953587	1980	1981	1981	1980	178
285	20240220	140100	1051601047	1981	1981	1981	1981	860
286	20240220	140000	1049897387	1981	1981	1981	1981	3030
287	20240220	135900	1043894957	1981	1979	1981	1979	1227
288	20240220	135800	1041465506	1978	1978	1978	1978	41
289	20240220	135700	1041384408	1978	1978	1978	1978	79
290	20240220	135600	1041228146	1978	1977	1978	1977	420
291	20240220	135500	1040397786	1978	1978	1978	1978	1086
292	20240220	135400	1038249678	1978	1978	1978	1978	0
293	20240220	135300	1038249678	1978	1978	1978	1978	845
294	20240220	135200	1036578268	1978	1978	1978	1978	0
295	20240220	135100	1036578268	1978	1978	1978	1978	0
296	20240220	135000	1036578268	1978	1976	1978	1974	511
297	20240220	134900	1035568645	1976	1979	1979	1976	2290
298	20240220	134800	1031040317	1979	1979	1979	1979	2000
299	20240220	134700	1027082317	1980	1980	1980	1980	576
300	20240220	134600	1025941837	1980	1980	1980	1980	0
301	20240220	134500	1025941837	1980	1980	1980	1980	81
302	20240220	134400	1025781457	1980	1980	1980	1980	350
303	20240220	134300	1025088457	1981	1981	1981	1981	81
304	20240220	134200	1024927996	1981	1980	1981	1980	2
305	20240220	134100	1024924035	1980	1980	1980	1980	201
306	20240220	134000	1024526055	1980	1981	1981	1980	2104
307	20240220	133900	1020360031	1980	1980	1980	1980	1
308	20240220	133800	1020358051	1981	1980	1981	1980	278
309	20240220	133700	1019807533	1979	1980	1980	1979	1000
310	20240220	133600	1017828532	1980	1980	1981	1980	1102
311	20240220	133500	1015646259	1980	1980	1980	1979	10
312	20240220	133400	1015626460	1980	1980	1980	1980	0
313	20240220	133300	1015626460	1980	1981	1981	1980	1134
314	20240220	133200	1013381066	1983	1983	1983	1983	10
315	20240220	133100	1013361236	1983	1981	1983	1980	89
316	20240220	133000	1013184917	1981	1981	1981	1981	101
317	20240220	132900	1012984836	1981	1981	1981	1980	176
318	20240220	132800	1012636205	1981	1979	1981	1979	113
319	20240220	132700	1012412522	1981	1982	1982	1979	865
320	20240220	132600	1010699975	1982	1983	1983	1982	1091
321	20240220	132500	1008536613	1983	1985	1985	1983	1100
322	20240220	132400	1006355113	1987	1987	1987	1987	7
323	20240220	132300	1006341204	1988	1988	1988	1988	1495
324	20240220	132200	1003369144	1988	1987	1994	1985	5058
325	20240220	132100	993309441	1987	1980	1987	1980	3061
326	20240220	132000	987241478	1976	1977	1977	1976	1589
327	20240220	131900	984101048	1980	1973	1980	1973	56
328	20240220	131800	983990210	1980	1977	1980	1970	13501
329	20240220	131700	957363381	1987	1980	1987	1977	2129
330	20240220	131600	953151781	1987	1992	1992	1981	5993
331	20240220	131500	941249994	1992	1993	1993	1992	524
332	20240220	131400	940206144	1993	1993	1994	1993	382
333	20240220	131300	939444547	1994	1990	1995	1987	12187
334	20240220	131200	915148669	1987	1989	1992	1985	2316
335	20240220	131100	910546312	1989	1984	1993	1983	9993
336	20240220	131000	890642517	1988	1982	1994	1982	2132
337	20240220	130900	886401443	1982	1977	1982	1974	5522
338	20240220	130800	875483393	1979	1989	1997	1979	55229
339	20240220	130700	765601216	1989	1979	1989	1979	50189
340	20240220	130600	665968007	1980	1980	1980	1980	3
341	20240220	130500	665962067	1980	1980	1980	1980	0
342	20240220	130400	665962067	1980	1980	1980	1980	565
343	20240220	130300	664843367	1980	1980	1980	1980	6
344	20240220	130200	664831487	1981	1981	1981	1981	1200
345	20240220	130100	662454287	1981	1980	1981	1980	6270
346	20240220	130000	650035476	1980	1980	1980	1980	1906
347	20240220	125900	646261596	1980	1977	1980	1977	1532
348	20240220	125800	643231104	1977	1977	1977	1977	1000
349	20240220	125700	641254104	1977	1977	1977	1977	1
350	20240220	125600	641252127	1974	1974	1974	1974	788
351	20240220	125500	639696615	1974	1974	1974	1974	1039
352	20240220	125400	637645629	1974	1974	1974	1974	79
353	20240220	125300	637489683	1974	1974	1974	1974	0
354	20240220	125200	637489683	1974	1974	1974	1974	83
355	20240220	125100	637325841	1973	1973	1973	1973	0
356	20240220	125000	637325841	1973	1977	1977	1972	7087
357	20240220	124900	623341132	1976	1976	1976	1976	540
358	20240220	124800	622274092	1976	1976	1977	1976	425
359	20240220	124700	621433972	1977	1977	1977	1977	581
360	20240220	124600	620285335	1977	1976	1977	1976	69
361	20240220	124500	620148972	1977	1977	1977	1977	91
362	20240220	124400	619969065	1977	1977	1977	1977	0
363	20240220	124300	619969065	1977	1977	1977	1977	313
364	20240220	124200	619350264	1977	1976	1977	1976	450
365	20240220	124100	618460931	1976	1976	1976	1976	343
366	20240220	124000	617783163	1974	1974	1974	1974	0
367	20240220	123900	617783163	1974	1974	1974	1974	1202
368	20240220	123800	615410415	1975	1976	1976	1975	971
369	20240220	123700	613492591	1976	1976	1976	1976	1
370	20240220	123600	613490615	1976	1976	1976	1976	120
371	20240220	123500	613253495	1976	1976	1976	1976	75
372	20240220	123400	613105295	1975	1975	1975	1975	0
373	20240220	123300	613105295	1975	1976	1976	1975	12
374	20240220	123200	613081585	1976	1975	1976	1975	224
375	20240220	123100	612639012	1975	1975	1975	1975	1
376	20240220	123000	612637037	1975	1976	1976	1975	458
377	20240220	122900	611732477	1976	1976	1976	1976	0
378	20240220	122800	611732477	1976	1975	1976	1975	622
379	20240220	122700	610503416	1975	1976	1976	1975	104
380	20240220	122600	610297962	1976	1976	1976	1976	66
381	20240220	122500	610167546	1976	1976	1976	1976	645
382	20240220	122400	608893026	1976	1976	1976	1976	30
383	20240220	122300	608833746	1977	1976	1977	1976	89
384	20240220	122200	608657794	1977	1977	1977	1977	0
385	20240220	122100	608657794	1977	1976	1977	1976	246
386	20240220	122000	608171453	1976	1976	1976	1976	3
387	20240220	121900	608165525	1976	1976	1976	1976	1748
388	20240220	121800	604711477	1976	1976	1976	1975	121
389	20240220	121700	604472499	1975	1975	1975	1975	0
390	20240220	121600	604472499	1975	1973	1975	1973	4005
391	20240220	121500	596570628	1974	1978	1978	1974	2221
392	20240220	121400	592180506	1979	1979	1979	1979	0
393	20240220	121300	592180506	1979	1980	1980	1979	92
394	20240220	121200	591998437	1980	1980	1980	1980	25
395	20240220	121100	591948937	1978	1979	1979	1978	2149
396	20240220	121000	587698143	1979	1979	1979	1979	1
397	20240220	120900	587696164	1980	1980	1980	1980	140
398	20240220	120800	587418964	1980	1980	1980	1980	160
399	20240220	120700	587102164	1980	1981	1981	1980	962
400	20240220	120600	585197027	1982	1981	1982	1980	7164
401	20240220	120500	571007127	1980	1976	1980	1975	29577
402	20240220	120400	512497998	1974	1975	1976	1974	10096
403	20240220	120300	492553615	1975	1975	1975	1975	0
404	20240220	120200	492553615	1975	1975	1975	1975	651
405	20240220	120100	491267890	1975	1975	1975	1975	1
406	20240220	120000	491265915	1975	1975	1975	1975	5114
407	20240220	115900	481165765	1975	1974	1975	1974	82
408	20240220	115800	481003816	1973	1973	1973	1973	300
409	20240220	115700	480411916	1975	1971	1975	1970	13128
410	20240220	115600	454514599	1971	1971	1971	1971	0
411	20240220	115500	454514599	1971	1971	1971	1971	549
412	20240220	115400	453432520	1972	1972	1972	1972	111
413	20240220	115300	453213628	1972	1972	1972	1972	1
414	20240220	115200	453211656	1972	1972	1972	1972	67
415	20240220	115100	453079532	1970	1970	1970	1970	0
416	20240220	115000	453079532	1970	1970	1970	1970	0
417	20240220	114900	453079532	1970	1970	1970	1970	0
418	20240220	114800	453079532	1970	1970	1970	1970	1
419	20240220	114700	453077562	1970	1970	1970	1970	49
420	20240220	114600	452981032	1970	1971	1971	1970	703
421	20240220	114500	451595876	1971	1971	1971	1971	80
422	20240220	114400	451438196	1970	1971	1971	1970	177
423	20240220	114300	451089429	1970	1970	1970	1970	0
424	20240220	114200	451089429	1970	1971	1971	1970	291
425	20240220	114100	450515983	1972	1972	1972	1972	0
426	20240220	114000	450515983	1972	1972	1972	1972	1575
427	20240220	113900	447410083	1973	1973	1973	1973	0
428	20240220	113800	447410083	1973	1973	1973	1973	0
429	20240220	113700	447410083	1973	1973	1973	1973	76
430	20240220	113600	447260135	1971	1971	1971	1971	0
431	20240220	113500	447260135	1971	1972	1972	1971	1081
432	20240220	113400	445128413	1971	1971	1971	1971	0
433	20240220	113300	445128413	1971	1971	1971	1971	20
434	20240220	113200	445088993	1970	1972	1972	1970	1050
435	20240220	113100	443019934	1973	1973	1973	1973	803
436	20240220	113000	441435615	1973	1974	1974	1973	1010
437	20240220	112900	439442875	1973	1972	1973	1972	421
438	20240220	112800	438612251	1973	1973	1973	1972	1975
439	20240220	112700	434716076	1973	1973	1973	1973	1
440	20240220	112600	434714103	1973	1973	1973	1973	0
441	20240220	112500	434714103	1973	1973	1973	1973	88
442	20240220	112400	434540479	1972	1972	1972	1972	0
443	20240220	112300	434540479	1972	1972	1972	1972	2521
444	20240220	112200	429569067	1972	1972	1972	1972	0
445	20240220	112100	429569067	1972	1972	1972	1972	0
446	20240220	112000	429569067	1972	1971	1972	1971	600
447	20240220	111900	428386367	1973	1971	1973	1971	2580
448	20240220	111800	423299097	1971	1970	1971	1970	1985
449	20240220	111700	419388172	1970	1970	1970	1970	2
450	20240220	111600	419384232	1970	1968	1970	1967	604
451	20240220	111500	418196070	1967	1967	1967	1967	0
452	20240220	111400	418196070	1967	1967	1967	1967	100
453	20240220	111300	417999370	1965	1967	1967	1963	2054
454	20240220	111200	413962332	1967	1967	1967	1967	1072
455	20240220	111100	411853708	1965	1968	1969	1965	14632
456	20240220	111000	383088954	1968	1968	1968	1968	673
457	20240220	110900	381764490	1968	1970	1970	1968	4129
458	20240220	110800	373638070	1970	1970	1970	1970	500
459	20240220	110700	372653070	1971	1971	1971	1971	0
460	20240220	110600	372653070	1971	1972	1972	1971	70
461	20240220	110500	372515080	1972	1972	1972	1972	108
462	20240220	110400	372302104	1972	1973	1973	1970	2524
463	20240220	110300	367328352	1973	1973	1973	1973	149
464	20240220	110200	367034375	1973	1973	1973	1973	0
465	20240220	110100	367034375	1973	1973	1973	1973	0
466	20240220	110000	367034375	1973	1970	1973	1970	447
467	20240220	105900	366153707	1970	1971	1971	1969	2242
468	20240220	105800	361735379	1969	1973	1973	1969	6097
469	20240220	105700	349728237	1974	1975	1975	1974	121
470	20240220	105600	349489264	1976	1976	1976	1976	1769
471	20240220	105500	345993720	1976	1976	1976	1976	146
472	20240220	105400	345705224	1975	1972	1975	1972	5832
473	20240220	105300	334195137	1971	1971	1971	1971	743
474	20240220	105200	332730684	1971	1971	1971	1971	0
475	20240220	105100	332730684	1971	1969	1971	1969	182
476	20240220	105000	332372122	1969	1968	1970	1968	4275
477	20240220	104900	323954878	1968	1968	1968	1968	526
478	20240220	104800	322919710	1969	1964	1969	1964	9651
479	20240220	104700	303936372	1963	1963	1963	1963	112
480	20240220	104600	303716516	1962	1960	1962	1960	5378
481	20240220	104500	293169696	1960	1960	1960	1960	256
482	20240220	104400	292667936	1960	1960	1960	1960	1278
483	20240220	104300	290163056	1960	1960	1960	1960	200
484	20240220	104200	289771056	1961	1961	1961	1961	1242
485	20240220	104100	287335494	1960	1960	1960	1960	0
486	20240220	104000	287335494	1960	1960	1960	1960	0
487	20240220	103900	287335494	1960	1960	1960	1960	701
488	20240220	103800	285961534	1960	1958	1960	1958	579
489	20240220	103700	284827250	1959	1960	1960	1959	835
490	20240220	103600	283191402	1959	1960	1960	1959	1055
491	20240220	103500	281124602	1960	1960	1960	1960	500
492	20240220	103400	280144602	1960	1960	1960	1960	2013
493	20240220	103300	276199122	1960	1960	1960	1960	2
494	20240220	103200	276195202	1960	1960	1960	1960	558
495	20240220	103100	275101522	1959	1958	1959	1958	2
496	20240220	103000	275097605	1956	1956	1956	1956	5
497	20240220	102900	275087825	1957	1957	1957	1957	234
498	20240220	102800	274629887	1957	1957	1957	1957	138
499	20240220	102700	274359821	1955	1956	1956	1955	241
500	20240220	102600	273888430	1956	1956	1956	1956	3
501	20240220	102500	273882562	1956	1954	1956	1954	2201
502	20240220	102400	269577408	1956	1955	1956	1955	102
503	20240220	102300	269377996	1955	1955	1955	1954	306
504	20240220	102200	268779771	1955	1955	1955	1955	50
505	20240220	102100	268682021	1955	1955	1955	1955	0
506	20240220	102000	268682021	1955	1955	1955	1955	299
507	20240220	101900	268097476	1954	1954	1954	1954	28
508	20240220	101800	268042764	1954	1954	1954	1954	900
509	20240220	101700	266284164	1955	1955	1955	1955	100
510	20240220	101600	266088664	1954	1954	1954	1954	168
511	20240220	101500	265760392	1956	1957	1957	1954	42
512	20240220	101400	265678316	1954	1955	1955	1954	200
513	20240220	101300	265287417	1954	1955	1955	1954	182
514	20240220	101200	264931773	1955	1955	1955	1955	0
515	20240220	101100	264931773	1955	1957	1957	1955	4836
516	20240220	101000	255475827	1957	1957	1957	1957	60
517	20240220	100900	255358407	1957	1957	1957	1957	164
518	20240220	100800	255037459	1957	1957	1957	1957	25
519	20240220	100700	254988534	1957	1957	1957	1957	0
520	20240220	100600	254988534	1957	1957	1957	1957	0
521	20240220	100500	254988534	1957	1955	1957	1955	110
522	20240220	100400	254773284	1955	1957	1957	1955	105
523	20240220	100300	254567809	1960	1960	1960	1960	1
524	20240220	100200	254565849	1960	1960	1960	1954	4002
525	20240220	100100	246740790	1956	1956	1956	1956	406
526	20240220	100000	245946654	1960	1956	1960	1956	1059
527	20240220	095900	243875246	1958	1958	1958	1958	1000
528	20240220	095800	241917246	1956	1956	1956	1956	200
529	20240220	095700	241526046	1956	1956	1956	1956	105
530	20240220	095600	241320666	1956	1957	1957	1956	4300
531	20240220	095500	232909168	1960	1960	1960	1960	0
532	20240220	095400	232909168	1960	1960	1960	1960	0
533	20240220	095300	232909168	1960	1957	1960	1957	112
534	20240220	095200	232689981	1957	1957	1957	1957	0
535	20240220	095100	232689981	1957	1957	1959	1957	1771
536	20240220	095000	229223934	1957	1957	1958	1957	70
537	20240220	094900	229086932	1956	1956	1956	1956	0
538	20240220	094800	229086932	1956	1960	1960	1956	760
539	20240220	094700	227599528	1960	1960	1960	1960	180
540	20240220	094600	227246728	1961	1961	1961	1961	1
541	20240220	094500	227244767	1959	1959	1959	1959	1042
542	20240220	094400	225203489	1955	1956	1956	1955	6507
543	20240220	094300	212479734	1956	1956	1956	1956	0
544	20240220	094200	212479734	1956	1956	1956	1956	0
545	20240220	094100	212479734	1956	1956	1956	1956	0
546	20240220	094000	212479734	1956	1958	1958	1956	3000
547	20240220	093900	206608082	1962	1964	1964	1960	3483
548	20240220	093800	199780269	1967	1967	1967	1963	1034
549	20240220	093700	197750467	1967	1968	1968	1967	11
550	20240220	093600	197728829	1960	1960	1968	1960	253
551	20240220	093500	197232845	1960	1961	1961	1958	3071
552	20240220	093400	191216686	1960	1961	1961	1960	700
553	20240220	093300	189844192	1961	1963	1968	1961	1031
554	20240220	093200	187821338	1963	1961	1963	1961	2021
555	20240220	093100	183858155	1954	1953	1954	1950	5340
556	20240220	093000	173440677	1953	1956	1956	1953	3170
557	20240220	092900	167242700	1962	1959	1962	1953	1203
558	20240220	092800	164886029	1952	1963	1963	1952	16847
559	20240220	092700	131893469	1963	1963	1965	1963	355
560	20240220	092600	131196408	1964	1965	1965	1963	105
561	20240220	092500	130990143	1965	1970	1970	1965	1631
562	20240220	092400	127777080	1968	1963	1968	1963	983
563	20240220	092300	125846429	1967	1969	1969	1961	1391
564	20240220	092200	123111966	1970	1970	1970	1962	1182
565	20240220	092100	120783514	1961	1964	1970	1961	2598
566	20240220	092000	115671127	1964	1964	1967	1964	83
567	20240220	091900	115507965	1964	1967	1967	1964	235
568	20240220	091800	115045723	1963	1959	1963	1959	3863
569	20240220	091700	107466358	1960	1959	1960	1959	1405
570	20240220	091600	104712561	1959	1959	1959	1959	1051
571	20240220	091500	102653652	1959	1959	1960	1959	7240
572	20240220	091400	88469282	1959	1960	1960	1959	676
573	20240220	091300	87144958	1959	1959	1959	1959	771
574	20240220	091200	85634569	1959	1960	1960	1959	301
575	20240220	091100	85044610	1961	1964	1964	1958	4972
576	20240220	091000	75287676	1964	1968	1968	1964	10051
577	20240220	090900	55536642	1968	1968	1969	1968	46
578	20240220	090800	55446113	1968	1970	1970	1968	647
579	20240220	090700	54171647	1971	1970	1971	1970	571
580	20240220	090600	53046707	1970	1969	1970	1969	3040
581	20240220	090500	47059526	1968	1969	1971	1960	314
582	20240220	090400	46440970	1961	1973	1973	1960	3848
583	20240220	090300	38892612	1972	1969	1974	1969	5764
584	20240220	090200	27526357	1969	1964	1969	1962	3745
585	20240220	090100	20166952	1961	1961	1964	1961	1006
586	20240220	090000	18192636	1960	1960	1960	1959	9282