KissMeData/215380/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	203600	188665545	2005	2005	2005	2005	1968
3	20240219	203500	188665545	2005	2005	2005	2005	0
4	20240219	203400	188665545	2005	2005	2005	2005	0
5	20240219	203300	188665545	2005	2005	2005	2005	0
6	20240219	203200	188665545	2005	2005	2005	2005	0
7	20240219	203100	188665545	2005	2005	2005	2005	0
8	20240219	203000	188665545	2005	2005	2005	2005	0
9	20240219	202900	188665545	2005	2005	2005	2005	0
10	20240219	202800	188665545	2005	2005	2005	2005	0
11	20240219	202700	188665545	2005	2005	2005	2005	0
12	20240219	202600	188665545	2005	2005	2005	2005	0
13	20240219	202500	188665545	2005	2005	2005	2005	0
14	20240219	202400	188665545	2005	2005	2005	2005	0
15	20240219	202300	188665545	2005	2005	2005	2005	0
16	20240219	202200	188665545	2005	2005	2005	2005	0
17	20240219	202100	188665545	2005	2005	2005	2005	0
18	20240219	202000	188665545	2005	2005	2005	2005	0
19	20240219	201900	188665545	2005	2005	2005	2005	0
20	20240219	201800	188665545	2005	2005	2005	2005	0
21	20240219	201700	188665545	2005	2005	2005	2005	0
22	20240219	201600	188665545	2005	2005	2005	2005	0
23	20240219	201500	188665545	2005	2005	2005	2005	0
24	20240219	201400	188665545	2005	2005	2005	2005	0
25	20240219	201300	188665545	2005	2005	2005	2005	0
26	20240219	201200	188665545	2005	2005	2005	2005	0
27	20240219	201100	188665545	2005	2005	2005	2005	0
28	20240219	201000	188665545	2005	2005	2005	2005	0
29	20240219	200900	188665545	2005	2005	2005	2005	0
30	20240219	200800	188665545	2005	2005	2005	2005	0
31	20240219	200700	188665545	2005	2005	2005	2005	0
32	20240219	200600	188665545	2005	2005	2005	2005	1968
33	20240219	200500	188665545	2005	2005	2005	2005	0
34	20240219	200400	188665545	2005	2005	2005	2005	0
35	20240219	200300	188665545	2005	2005	2005	2005	0
36	20240219	200200	188665545	2005	2005	2005	2005	0
37	20240219	200100	188665545	2005	2005	2005	2005	0
38	20240219	200000	188665545	2005	2005	2005	2005	0
39	20240219	195900	188665545	2005	2005	2005	2005	0
40	20240219	195800	188665545	2005	2005	2005	2005	0
41	20240219	195700	188665545	2005	2005	2005	2005	0
42	20240219	195600	188665545	2005	2005	2005	2005	0
43	20240219	195500	188665545	2005	2005	2005	2005	0
44	20240219	195400	188665545	2005	2005	2005	2005	0
45	20240219	195300	188665545	2005	2005	2005	2005	0
46	20240219	195200	188665545	2005	2005	2005	2005	0
47	20240219	195100	188665545	2005	2005	2005	2005	0
48	20240219	195000	188665545	2005	2005	2005	2005	0
49	20240219	194900	188665545	2005	2005	2005	2005	0
50	20240219	194800	188665545	2005	2005	2005	2005	0
51	20240219	194700	188665545	2005	2005	2005	2005	0
52	20240219	194600	188665545	2005	2005	2005	2005	0
53	20240219	194500	188665545	2005	2005	2005	2005	0
54	20240219	194400	188665545	2005	2005	2005	2005	0
55	20240219	194300	188665545	2005	2005	2005	2005	0
56	20240219	194200	188665545	2005	2005	2005	2005	0
57	20240219	194100	188665545	2005	2005	2005	2005	0
58	20240219	194000	188665545	2005	2005	2005	2005	0
59	20240219	193900	188665545	2005	2005	2005	2005	0
60	20240219	193800	188665545	2005	2005	2005	2005	0
61	20240219	193700	188665545	2005	2005	2005	2005	0
62	20240219	193600	188665545	2005	2005	2005	2005	1968
63	20240219	193500	188665545	2005	2005	2005	2005	0
64	20240219	193400	188665545	2005	2005	2005	2005	0
65	20240219	193300	188665545	2005	2005	2005	2005	0
66	20240219	193200	188665545	2005	2005	2005	2005	0
67	20240219	193100	188665545	2005	2005	2005	2005	0
68	20240219	193000	188665545	2005	2005	2005	2005	0
69	20240219	192900	188665545	2005	2005	2005	2005	0
70	20240219	192800	188665545	2005	2005	2005	2005	0
71	20240219	192700	188665545	2005	2005	2005	2005	0
72	20240219	192600	188665545	2005	2005	2005	2005	0
73	20240219	192500	188665545	2005	2005	2005	2005	0
74	20240219	192400	188665545	2005	2005	2005	2005	0
75	20240219	192300	188665545	2005	2005	2005	2005	0
76	20240219	192200	188665545	2005	2005	2005	2005	0
77	20240219	192100	188665545	2005	2005	2005	2005	0
78	20240219	192000	188665545	2005	2005	2005	2005	0
79	20240219	191900	188665545	2005	2005	2005	2005	0
80	20240219	191800	188665545	2005	2005	2005	2005	0
81	20240219	191700	188665545	2005	2005	2005	2005	0
82	20240219	191600	188665545	2005	2005	2005	2005	0
83	20240219	191500	188665545	2005	2005	2005	2005	0
84	20240219	191400	188665545	2005	2005	2005	2005	0
85	20240219	191300	188665545	2005	2005	2005	2005	0
86	20240219	191200	188665545	2005	2005	2005	2005	0
87	20240219	191100	188665545	2005	2005	2005	2005	0
88	20240219	191000	188665545	2005	2005	2005	2005	0
89	20240219	190900	188665545	2005	2005	2005	2005	0
90	20240219	190800	188665545	2005	2005	2005	2005	0
91	20240219	190700	188665545	2005	2005	2005	2005	0
92	20240219	190600	188665545	2005	2005	2005	2005	1968
93	20240219	190500	188665545	2005	2005	2005	2005	0
94	20240219	190400	188665545	2005	2005	2005	2005	0
95	20240219	190300	188665545	2005	2005	2005	2005	0
96	20240219	190200	188665545	2005	2005	2005	2005	0
97	20240219	190100	188665545	2005	2005	2005	2005	0
98	20240219	190000	188665545	2005	2005	2005	2005	0
99	20240219	185900	188665545	2005	2005	2005	2005	0
100	20240219	185800	188665545	2005	2005	2005	2005	0
101	20240219	185700	188665545	2005	2005	2005	2005	0
102	20240219	185600	188665545	2005	2005	2005	2005	0
103	20240219	185500	188665545	2005	2005	2005	2005	0
104	20240219	185400	188665545	2005	2005	2005	2005	0
105	20240219	185300	188665545	2005	2005	2005	2005	0
106	20240219	185200	188665545	2005	2005	2005	2005	0
107	20240219	185100	188665545	2005	2005	2005	2005	0
108	20240219	185000	188665545	2005	2005	2005	2005	0
109	20240219	184900	188665545	2005	2005	2005	2005	0
110	20240219	184800	188665545	2005	2005	2005	2005	0
111	20240219	184700	188665545	2005	2005	2005	2005	0
112	20240219	184600	188665545	2005	2005	2005	2005	0
113	20240219	184500	188665545	2005	2005	2005	2005	0
114	20240219	184400	188665545	2005	2005	2005	2005	0
115	20240219	184300	188665545	2005	2005	2005	2005	0
116	20240219	184200	188665545	2005	2005	2005	2005	0
117	20240219	184100	188665545	2005	2005	2005	2005	0
118	20240219	184000	188665545	2005	2005	2005	2005	0
119	20240219	183900	188665545	2005	2005	2005	2005	0
120	20240219	183800	188665545	2005	2005	2005	2005	0
121	20240219	183700	188665545	2005	2005	2005	2005	0
122	20240219	183600	188665545	2005	2005	2005	2005	1968
123	20240219	183500	188665545	2005	2005	2005	2005	0
124	20240219	183400	188665545	2005	2005	2005	2005	0
125	20240219	183300	188665545	2005	2005	2005	2005	0
126	20240219	183200	188665545	2005	2005	2005	2005	0
127	20240219	183100	188665545	2005	2005	2005	2005	0
128	20240219	183000	188665545	2005	2005	2005	2005	0
129	20240219	182900	188665545	2005	2005	2005	2005	0
130	20240219	182800	188665545	2005	2005	2005	2005	0
131	20240219	182700	188665545	2005	2005	2005	2005	0
132	20240219	182600	188665545	2005	2005	2005	2005	0
133	20240219	182500	188665545	2005	2005	2005	2005	0
134	20240219	182400	188665545	2005	2005	2005	2005	0
135	20240219	182300	188665545	2005	2005	2005	2005	0
136	20240219	182200	188665545	2005	2005	2005	2005	0
137	20240219	182100	188665545	2005	2005	2005	2005	0
138	20240219	182000	188665545	2005	2005	2005	2005	0
139	20240219	181900	188665545	2005	2005	2005	2005	0
140	20240219	181800	188665545	2005	2005	2005	2005	0
141	20240219	181700	188665545	2005	2005	2005	2005	0
142	20240219	181600	188665545	2005	2005	2005	2005	0
143	20240219	181500	188665545	2005	2005	2005	2005	0
144	20240219	181400	188665545	2005	2005	2005	2005	0
145	20240219	181300	188665545	2005	2005	2005	2005	0
146	20240219	181200	188665545	2005	2005	2005	2005	0
147	20240219	181100	188665545	2005	2005	2005	2005	0
148	20240219	181000	188665545	2005	2005	2005	2005	0
149	20240219	180900	188665545	2005	2005	2005	2005	0
150	20240219	180800	188665545	2005	2005	2005	2005	0
151	20240219	180700	188665545	2005	2005	2005	2005	0
152	20240219	180600	188665545	2005	2005	2005	2005	1968
153	20240219	180500	188665545	2005	2005	2005	2005	0
154	20240219	180400	188665545	2005	2005	2005	2005	0
155	20240219	180300	188665545	2005	2005	2005	2005	0
156	20240219	180200	188665545	2005	2005	2005	2005	0
157	20240219	180100	188665545	2005	2005	2005	2005	0
158	20240219	180000	188665545	2005	2005	2005	2005	0
159	20240219	175900	188665545	2005	2005	2005	2005	0
160	20240219	175800	188665545	2005	2005	2005	2005	0
161	20240219	175700	188665545	2005	2005	2005	2005	0
162	20240219	175600	188665545	2005	2005	2005	2005	0
163	20240219	175500	188665545	2005	2005	2005	2005	0
164	20240219	175400	188665545	2005	2005	2005	2005	0
165	20240219	175300	188665545	2005	2005	2005	2005	0
166	20240219	175200	188665545	2005	2005	2005	2005	0
167	20240219	175100	188665545	2005	2005	2005	2005	0
168	20240219	175000	188665545	2005	2005	2005	2005	0
169	20240219	174900	188665545	2005	2005	2005	2005	0
170	20240219	174800	188665545	2005	2005	2005	2005	0
171	20240219	174700	188665545	2005	2005	2005	2005	0
172	20240219	174600	188665545	2005	2005	2005	2005	0
173	20240219	174500	188665545	2005	2005	2005	2005	0
174	20240219	174400	188665545	2005	2005	2005	2005	0
175	20240219	174300	188665545	2005	2005	2005	2005	0
176	20240219	174200	188665545	2005	2005	2005	2005	0
177	20240219	174100	188665545	2005	2005	2005	2005	0
178	20240219	174000	188665545	2005	2005	2005	2005	0
179	20240219	173900	188665545	2005	2005	2005	2005	0
180	20240219	173800	188665545	2005	2005	2005	2005	0
181	20240219	173700	188665545	2005	2005	2005	2005	0
182	20240219	173600	188665545	2005	2005	2005	2005	1968
183	20240219	173500	188665545	2005	2005	2005	2005	0
184	20240219	173400	188665545	2005	2005	2005	2005	0
185	20240219	173300	188665545	2005	2005	2005	2005	0
186	20240219	173200	188665545	2005	2005	2005	2005	0
187	20240219	173100	188665545	2005	2005	2005	2005	0
188	20240219	173000	188665545	2005	2005	2005	2005	0
189	20240219	172900	188665545	2005	2005	2005	2005	0
190	20240219	172800	188665545	2005	2005	2005	2005	0
191	20240219	172700	188665545	2005	2005	2005	2005	0
192	20240219	172600	188665545	2005	2005	2005	2005	0
193	20240219	172500	188665545	2005	2005	2005	2005	0
194	20240219	172400	188665545	2005	2005	2005	2005	0
195	20240219	172300	188665545	2005	2005	2005	2005	0
196	20240219	172200	188665545	2005	2005	2005	2005	0
197	20240219	172100	188665545	2005	2005	2005	2005	0
198	20240219	172000	188665545	2005	2005	2005	2005	0
199	20240219	171900	188665545	2005	2005	2005	2005	0
200	20240219	171800	188665545	2005	2005	2005	2005	0
201	20240219	171700	188665545	2005	2005	2005	2005	0
202	20240219	171600	188665545	2005	2005	2005	2005	0
203	20240219	171500	188665545	2005	2005	2005	2005	0
204	20240219	171400	188665545	2005	2005	2005	2005	0
205	20240219	171300	188665545	2005	2005	2005	2005	0
206	20240219	171200	188665545	2005	2005	2005	2005	0
207	20240219	171100	188665545	2005	2005	2005	2005	0
208	20240219	171000	188665545	2005	2005	2005	2005	0
209	20240219	170900	188665545	2005	2005	2005	2005	0
210	20240219	170800	188665545	2005	2005	2005	2005	0
211	20240219	170700	188665545	2005	2005	2005	2005	0
212	20240219	170600	188665545	2005	2005	2005	2005	1968
213	20240219	170500	188665545	2005	2005	2005	2005	0
214	20240219	170400	188665545	2005	2005	2005	2005	0
215	20240219	170300	188665545	2005	2005	2005	2005	0
216	20240219	170200	188665545	2005	2005	2005	2005	0
217	20240219	170100	188665545	2005	2005	2005	2005	0
218	20240219	170000	188665545	2005	2005	2005	2005	0
219	20240219	165900	188665545	2005	2005	2005	2005	0
220	20240219	165800	188665545	2005	2005	2005	2005	0
221	20240219	165700	188665545	2005	2005	2005	2005	0
222	20240219	165600	188665545	2005	2005	2005	2005	0
223	20240219	165500	188665545	2005	2005	2005	2005	0
224	20240219	165400	188665545	2005	2005	2005	2005	0
225	20240219	165300	188665545	2005	2005	2005	2005	0
226	20240219	165200	188665545	2005	2005	2005	2005	0
227	20240219	165100	188665545	2005	2005	2005	2005	0
228	20240219	165000	188665545	2005	2005	2005	2005	0
229	20240219	164900	188665545	2005	2005	2005	2005	0
230	20240219	164800	188665545	2005	2005	2005	2005	0
231	20240219	164700	188665545	2005	2005	2005	2005	0
232	20240219	164600	188665545	2005	2005	2005	2005	0
233	20240219	164500	188665545	2005	2005	2005	2005	0
234	20240219	164400	188665545	2005	2005	2005	2005	0
235	20240219	164300	188665545	2005	2005	2005	2005	0
236	20240219	164200	188665545	2005	2005	2005	2005	0
237	20240219	164100	188665545	2005	2005	2005	2005	0
238	20240219	164000	188665545	2005	2005	2005	2005	0
239	20240219	163900	188665545	2005	2005	2005	2005	0
240	20240219	163800	188665545	2005	2005	2005	2005	0
241	20240219	163700	188665545	2005	2005	2005	2005	0
242	20240219	163600	188665545	2005	2005	2005	2005	1968
243	20240219	163500	188665545	2005	2005	2005	2005	0
244	20240219	163400	188665545	2005	2005	2005	2005	0
245	20240219	163300	188665545	2005	2005	2005	2005	0
246	20240219	163200	188665545	2005	2005	2005	2005	0
247	20240219	163100	188665545	2005	2005	2005	2005	0
248	20240219	163000	188665545	2005	2005	2005	2005	0
249	20240219	162900	188665545	2005	2005	2005	2005	0
250	20240219	162800	188665545	2005	2005	2005	2005	0
251	20240219	162700	188665545	2005	2005	2005	2005	0
252	20240219	162600	188665545	2005	2005	2005	2005	0
253	20240219	162500	188665545	2005	2005	2005	2005	0
254	20240219	162400	188665545	2005	2005	2005	2005	0
255	20240219	162300	188665545	2005	2005	2005	2005	0
256	20240219	162200	188665545	2005	2005	2005	2005	0
257	20240219	162100	188665545	2005	2005	2005	2005	0
258	20240219	162000	188665545	2005	2005	2005	2005	0
259	20240219	161900	188665545	2005	2005	2005	2005	0
260	20240219	161800	188665545	2005	2005	2005	2005	0
261	20240219	161700	188665545	2005	2005	2005	2005	0
262	20240219	161600	188665545	2005	2005	2005	2005	0
263	20240219	161500	188665545	2005	2005	2005	2005	0
264	20240219	161400	188665545	2005	2005	2005	2005	0
265	20240219	161300	188665545	2005	2005	2005	2005	0
266	20240219	161200	188665545	2005	2005	2005	2005	0
267	20240219	161100	188665545	2005	2005	2005	2005	0
268	20240219	161000	188665545	2005	2005	2005	2005	0
269	20240219	160900	188665545	2005	2005	2005	2005	0
270	20240219	160800	188665545	2005	2005	2005	2005	0
271	20240219	160700	188665545	2005	2005	2005	2005	0
272	20240219	160600	188665545	2005	2005	2005	2005	1968
273	20240219	160500	188665545	2005	2005	2005	2005	0
274	20240219	160400	188665545	2005	2005	2005	2005	0
275	20240219	160300	188665545	2005	2005	2005	2005	0
276	20240219	160200	188665545	2005	2005	2005	2005	0
277	20240219	160100	188665545	2005	2005	2005	2005	0
278	20240219	160000	188665545	2005	2005	2005	2005	0
279	20240219	155900	188665545	2005	2005	2005	2005	0
280	20240219	155800	188665545	2005	2005	2005	2005	0
281	20240219	155700	188665545	2005	2005	2005	2005	0
282	20240219	155600	188665545	2005	2005	2005	2005	0
283	20240219	155500	188665545	2005	2005	2005	2005	0
284	20240219	155400	188665545	2005	2005	2005	2005	0
285	20240219	155300	188665545	2005	2005	2005	2005	0
286	20240219	155200	188665545	2005	2005	2005	2005	0
287	20240219	155100	188665545	2005	2005	2005	2005	0
288	20240219	155000	188665545	2005	2005	2005	2005	0
289	20240219	154900	188665545	2005	2005	2005	2005	0
290	20240219	154800	188665545	2005	2005	2005	2005	0
291	20240219	154700	188665545	2005	2005	2005	2005	0
292	20240219	154600	188665545	2005	2005	2005	2005	0
293	20240219	154500	188665545	2005	2005	2005	2005	0
294	20240219	154400	188665545	2005	2005	2005	2005	0
295	20240219	154300	188665545	2005	2005	2005	2005	0
296	20240219	154200	188665545	2005	2005	2005	2005	0
297	20240219	154100	188665545	2005	2005	2005	2005	0
298	20240219	154000	188665545	2005	2005	2005	2005	0
299	20240219	153900	188665545	2005	2005	2005	2005	0
300	20240219	153800	188665545	2005	2005	2005	2005	0
301	20240219	153700	188665545	2005	2005	2005	2005	0
302	20240219	153600	188665545	2005	2005	2005	2005	1968
303	20240219	153500	188665545	2005	2005	2005	2005	0
304	20240219	153400	188665545	2005	2005	2005	2005	0
305	20240219	153300	188665545	2005	2005	2005	2005	0
306	20240219	153200	188665545	2005	2005	2005	2005	0
307	20240219	153100	188665545	2005	2005	2005	2005	0
308	20240219	153000	188665545	2005	2005	2005	2005	1968
309	20240219	152900	184719705	2000	2000	2000	2000	0
310	20240219	152800	184719705	2000	2000	2000	2000	0
311	20240219	152700	184719705	2000	2000	2000	2000	0
312	20240219	152600	184719705	2000	2000	2000	2000	0
313	20240219	152500	184719705	2000	2000	2000	2000	0
314	20240219	152400	184719705	2000	2000	2000	2000	0
315	20240219	152300	184719705	2000	2000	2000	2000	0
316	20240219	152200	184719705	2000	2000	2000	2000	0
317	20240219	152100	184719705	2000	2000	2000	2000	0
318	20240219	152000	184719705	2000	2000	2000	2000	0
319	20240219	151900	184719705	2000	2000	2000	2000	7
320	20240219	151800	184705705	2000	2000	2000	2000	101
321	20240219	151700	184503705	2005	2005	2005	2000	247
322	20240219	151600	184008630	2005	2005	2005	2005	0
323	20240219	151500	184008630	2005	2005	2005	2005	97
324	20240219	151400	183814145	2000	2005	2005	2000	120
325	20240219	151300	183574135	2005	2005	2005	2005	112
326	20240219	151200	183349575	2005	2005	2005	2005	98
327	20240219	151100	183153085	2005	2005	2005	2005	0
328	20240219	151000	183153085	2005	2000	2005	2000	546
329	20240219	150900	182058435	2000	2005	2005	2000	200
330	20240219	150800	181657935	2010	2010	2010	2010	0
331	20240219	150700	181657935	2010	2010	2010	2010	588
332	20240219	150600	180476055	2010	2010	2010	2010	441
333	20240219	150500	179589645	2010	2010	2010	2010	117
334	20240219	150400	179354475	2000	2000	2000	2000	18
335	20240219	150300	179318475	2010	2000	2010	2000	510
336	20240219	150200	178298375	2000	2000	2000	2000	0
337	20240219	150100	178298375	2000	2000	2005	2000	2034
338	20240219	150000	174220265	2000	2010	2010	2000	2575
339	20240219	145900	169057105	2005	2005	2005	2005	0
340	20240219	145800	169057105	2005	2005	2005	2005	60
341	20240219	145700	168936805	2005	2005	2005	2005	277
342	20240219	145600	168381420	2015	2005	2015	2005	1075
343	20240219	145500	166218060	2005	2005	2005	2005	10
344	20240219	145400	166198010	2005	2000	2005	2000	3202
345	20240219	145300	159780460	2000	2000	2000	2000	600
346	20240219	145200	158580460	2005	2000	2005	2000	212
347	20240219	145100	158156400	2005	2005	2005	2005	0
348	20240219	145000	158156400	2005	2005	2005	2005	221
349	20240219	144900	157713295	2005	1996	2005	1996	185
350	20240219	144800	157344017	2005	2010	2010	1995	102
351	20240219	144700	157140502	2010	1997	2010	1994	4997
352	20240219	144600	147140601	1993	1993	1995	1993	708
353	20240219	144500	145728726	1991	1990	1991	1990	48
354	20240219	144400	145633178	1990	1990	1990	1990	198
355	20240219	144300	145239158	1990	1990	1990	1990	129
356	20240219	144200	144982448	1991	1990	1991	1990	152
357	20240219	144100	144679894	1986	1986	1988	1986	1218
358	20240219	144000	142260411	1986	1985	1986	1985	1228
359	20240219	143900	139822823	1985	1985	1985	1985	18
360	20240219	143800	139787093	1985	1985	1985	1985	0
361	20240219	143700	139787093	1985	1985	1985	1985	12
362	20240219	143600	139763273	1985	1985	1985	1985	0
363	20240219	143500	139763273	1985	1985	1985	1985	118
364	20240219	143400	139529043	1985	1985	1985	1985	0
365	20240219	143300	139529043	1985	1980	1985	1979	1139
366	20240219	143200	137271754	1982	1979	1982	1979	1907
367	20240219	143100	133497369	1979	1979	1979	1979	0
368	20240219	143000	133497369	1979	1979	1979	1979	1
369	20240219	142900	133495390	1979	1979	1979	1979	0
370	20240219	142800	133495390	1979	1979	1979	1979	0
371	20240219	142700	133495390	1979	1979	1979	1979	4
372	20240219	142600	133487474	1980	1980	1980	1980	0
373	20240219	142500	133487474	1980	1980	1980	1980	0
374	20240219	142400	133487474	1980	1980	1980	1980	0
375	20240219	142300	133487474	1980	1980	1980	1980	0
376	20240219	142200	133487474	1980	1980	1980	1980	12
377	20240219	142100	133463714	1980	1980	1980	1980	0
378	20240219	142000	133463714	1980	1980	1980	1980	0
379	20240219	141900	133463714	1980	1980	1980	1980	0
380	20240219	141800	133463714	1980	1980	1980	1980	0
381	20240219	141700	133463714	1980	1980	1980	1980	12
382	20240219	141600	133439954	1980	1980	1980	1980	0
383	20240219	141500	133439954	1980	1980	1980	1980	74
384	20240219	141400	133293434	1980	1980	1980	1980	0
385	20240219	141300	133293434	1980	1980	1980	1980	0
386	20240219	141200	133293434	1980	1972	1980	1972	1154
387	20240219	141100	131017650	1979	1979	1979	1979	0
388	20240219	141000	131017650	1979	1979	1979	1979	50
389	20240219	140900	130918700	1980	1980	1980	1980	0
390	20240219	140800	130918700	1980	1980	1980	1980	0
391	20240219	140700	130918700	1980	1980	1980	1980	12
392	20240219	140600	130894940	1980	1980	1980	1980	0
393	20240219	140500	130894940	1980	1972	1980	1972	100
394	20240219	140400	130696956	1980	1980	1980	1980	0
395	20240219	140300	130696956	1980	1980	1980	1980	0
396	20240219	140200	130696956	1980	1980	1980	1980	12
397	20240219	140100	130673196	1980	1980	1980	1980	0
398	20240219	140000	130673196	1980	1980	1980	1980	98
399	20240219	135900	130479156	1979	1979	1979	1979	1500
400	20240219	135800	127510656	1979	1979	1979	1979	0
401	20240219	135700	127510656	1979	1979	1979	1979	12
402	20240219	135600	127486908	1979	1979	1979	1979	0
403	20240219	135500	127486908	1979	1979	1979	1979	99
404	20240219	135400	127290987	1979	1979	1979	1979	0
405	20240219	135300	127290987	1979	1979	1979	1979	0
406	20240219	135200	127290987	1979	1979	1979	1979	12
407	20240219	135100	127267239	1975	1975	1975	1975	8
408	20240219	135000	127251439	1975	1975	1975	1975	250
409	20240219	134900	126757689	1970	1970	1970	1970	0
410	20240219	134800	126757689	1970	1970	1970	1970	48
411	20240219	134700	126663129	1979	1979	1979	1979	12
412	20240219	134600	126639381	1979	1979	1979	1979	0
413	20240219	134500	126639381	1979	1979	1979	1979	99
414	20240219	134400	126443460	1970	1970	1970	1970	1000
415	20240219	134300	124473460	1979	1979	1979	1979	12
416	20240219	134200	124449712	1979	1979	1979	1979	0
417	20240219	134100	124449712	1979	1979	1979	1979	9
418	20240219	134000	124431901	1979	1979	1979	1979	99
419	20240219	133900	124235980	1979	1979	1979	1979	0
420	20240219	133800	124235980	1979	1979	1979	1979	0
421	20240219	133700	124235980	1979	1979	1979	1979	13
422	20240219	133600	124210253	1979	1979	1979	1979	0
423	20240219	133500	124210253	1979	1979	1979	1979	99
424	20240219	133400	124014332	1979	1979	1979	1979	0
425	20240219	133300	124014332	1979	1979	1979	1979	0
426	20240219	133200	124014332	1979	1979	1979	1979	13
427	20240219	133100	123988605	1979	1979	1979	1979	0
428	20240219	133000	123988605	1979	1979	1979	1979	99
429	20240219	132900	123792684	1970	1970	1970	1970	10
430	20240219	132800	123772984	1968	1968	1968	1968	200
431	20240219	132700	123379384	1979	1978	1979	1978	13
432	20240219	132600	123353658	1978	1978	1978	1978	0
433	20240219	132500	123353658	1978	1978	1978	1978	99
434	20240219	132400	123157836	1971	1971	1971	1971	428
435	20240219	132300	122314248	1968	1966	1968	1966	3075
436	20240219	132200	116266682	1966	1966	1966	1966	12
437	20240219	132100	116243090	1966	1966	1966	1966	0
438	20240219	132000	116243090	1966	1966	1966	1966	99
439	20240219	131900	116048456	1966	1966	1966	1966	0
440	20240219	131800	116048456	1966	1966	1966	1966	6
441	20240219	131700	116036660	1966	1966	1966	1966	13
442	20240219	131600	116011102	1958	1960	1960	1958	290
443	20240219	131500	115443170	1966	1966	1966	1966	99
444	20240219	131400	115248536	1967	1967	1967	1967	0
445	20240219	131300	115248536	1967	1967	1967	1967	0
446	20240219	131200	115248536	1967	1967	1967	1967	12
447	20240219	131100	115224932	1967	1967	1967	1967	1
448	20240219	131000	115222965	1967	1967	1967	1967	99
449	20240219	130900	115028232	1966	1966	1966	1966	0
450	20240219	130800	115028232	1966	1966	1966	1966	0
451	20240219	130700	115028232	1966	1966	1966	1966	1
452	20240219	130600	115026266	1967	1967	1967	1967	1
453	20240219	130500	115024299	1967	1967	1967	1967	99
454	20240219	130400	114829566	1960	1964	1964	1960	2058
455	20240219	130300	110794650	1967	1967	1967	1967	0
456	20240219	130200	110794650	1967	1967	1967	1967	13
457	20240219	130100	110769079	1967	1967	1967	1967	0
458	20240219	130000	110769079	1967	1967	1967	1967	99
459	20240219	125900	110574346	1967	1967	1967	1967	16
460	20240219	125800	110542874	1967	1967	1967	1967	0
461	20240219	125700	110542874	1967	1967	1967	1967	12
462	20240219	125600	110519270	1967	1967	1967	1967	1
463	20240219	125500	110517303	1968	1968	1968	1968	111
464	20240219	125400	110298855	1968	1968	1968	1968	0
465	20240219	125300	110298855	1968	1968	1968	1968	0
466	20240219	125200	110298855	1968	1964	1968	1964	66
467	20240219	125100	110169183	1968	1968	1968	1964	286
468	20240219	125000	109607175	1971	1971	1971	1971	99
469	20240219	124900	109412046	1971	1972	1972	1971	179
470	20240219	124800	109059159	1972	1972	1972	1972	9
471	20240219	124700	109041411	1972	1979	1979	1972	13
472	20240219	124600	109015691	1979	1979	1979	1979	1
473	20240219	124500	109013712	1979	1979	1979	1979	104
474	20240219	124400	108807896	1972	1972	1972	1972	2175
475	20240219	124300	104518796	1980	1980	1980	1980	0
476	20240219	124200	104518796	1980	1980	1980	1980	12
477	20240219	124100	104495036	1980	1980	1980	1980	1
478	20240219	124000	104493056	1980	1980	1980	1980	99
479	20240219	123900	104297036	1972	1979	1979	1972	687
480	20240219	123800	102941926	1980	1980	1980	1980	2
481	20240219	123700	102937966	1983	1984	1984	1983	1387
482	20240219	123600	100187539	1984	1985	1985	1984	187
483	20240219	123500	99816398	1984	1985	1985	1984	123
484	20240219	123400	99572268	1983	1983	1983	1983	1631
485	20240219	123300	96337995	1983	1983	1983	1983	1
486	20240219	123200	96336012	1983	1983	1983	1983	12
487	20240219	123100	96312216	1983	1981	1983	1979	931
488	20240219	123000	94466796	1982	1982	1982	1982	98
489	20240219	122900	94272560	1980	1980	1980	1980	1120
490	20240219	122800	92054960	1982	1982	1982	1982	0
491	20240219	122700	92054960	1982	1982	1982	1982	0
492	20240219	122600	92054960	1982	1982	1982	1982	0
493	20240219	122500	92054960	1982	1982	1982	1982	10
494	20240219	122400	92035140	1982	1980	1986	1980	2813
495	20240219	122300	86451748	1980	1980	1980	1980	107
496	20240219	122200	86239888	1981	1981	1981	1981	12
497	20240219	122100	86216116	1982	1980	1982	1980	243
498	20240219	122000	85734972	1980	1982	1982	1980	53
499	20240219	121900	85629930	1983	1983	1983	1983	0
500	20240219	121800	85629930	1983	1983	1984	1983	811
501	20240219	121700	84021693	1983	1980	1983	1980	1611
502	20240219	121600	80829683	1979	1979	1979	1979	30
503	20240219	121500	80770313	1976	1976	1976	1976	21
504	20240219	121400	80728817	1976	1976	1976	1976	1
505	20240219	121300	80726841	1976	1976	1976	1976	39
506	20240219	121200	80649777	1976	1976	1976	1976	962
507	20240219	121100	78748865	1976	1974	1976	1974	39
508	20240219	121000	78671877	1974	1974	1974	1974	99
509	20240219	120900	78476451	1972	1973	1973	1972	697
510	20240219	120800	77101777	1974	1974	1974	1974	0
511	20240219	120700	77101777	1974	1973	1974	1973	32
512	20240219	120600	77038629	1974	1974	1974	1974	53
513	20240219	120500	76934007	1976	1976	1976	1976	99
514	20240219	120400	76738383	1976	1976	1976	1976	64
515	20240219	120300	76611919	1976	1980	1980	1976	2
516	20240219	120200	76607963	1980	1980	1980	1980	12
517	20240219	120100	76584203	1976	1976	1976	1976	102
518	20240219	120000	76382651	1980	1980	1980	1980	99
519	20240219	115900	76186631	1976	1977	1977	1976	1096
520	20240219	115800	74020682	1980	1980	1980	1980	0
521	20240219	115700	74020682	1980	1980	1980	1980	66
522	20240219	115600	73890002	1980	1980	1980	1980	1
523	20240219	115500	73888022	1980	1980	1980	1980	879
524	20240219	115400	72147602	1975	1976	1976	1975	65
525	20240219	115300	72019219	1976	1981	1981	1976	43
526	20240219	115200	71934082	1981	1980	1981	1980	575
527	20240219	115100	70795570	1980	1980	1980	1980	239
528	20240219	115000	70322350	1975	1980	1980	1975	100
529	20240219	114900	70124355	1980	1980	1980	1980	0
530	20240219	114800	70124355	1980	1979	1980	1979	227
531	20240219	114700	69675010	1979	1979	1979	1979	13
532	20240219	114600	69649283	1979	1979	1979	1979	1
533	20240219	114500	69647304	1979	1978	1979	1978	8
534	20240219	114400	69631475	1979	1979	1979	1979	0
535	20240219	114300	69631475	1979	1979	1979	1979	0
536	20240219	114200	69631475	1979	1979	1979	1979	13
537	20240219	114100	69605748	1980	1980	1980	1980	0
538	20240219	114000	69605748	1980	1980	1980	1980	99
539	20240219	113900	69409728	1980	1980	1980	1980	0
540	20240219	113800	69409728	1980	1980	1980	1980	0
541	20240219	113700	69409728	1980	1980	1980	1980	12
542	20240219	113600	69385968	1980	1980	1980	1980	1
543	20240219	113500	69383988	1980	1974	1980	1974	88
544	20240219	113400	69210270	1974	1974	1974	1974	14
545	20240219	113300	69182634	1974	1974	1974	1974	3
546	20240219	113200	69176712	1981	1980	1981	1980	709
547	20240219	113100	67772212	1980	1980	1980	1980	1
548	20240219	113000	67770232	1980	1973	1980	1968	4100
549	20240219	112900	59682075	1973	1973	1973	1973	4
550	20240219	112800	59674183	1974	1975	1975	1973	30
551	20240219	112700	59614959	1981	1981	1981	1981	12
552	20240219	112600	59591187	1981	1975	1981	1975	720
553	20240219	112500	58164897	1981	1981	1981	1981	3
554	20240219	112400	58158954	1982	1975	1982	1975	100
555	20240219	112300	57961447	1983	1983	1983	1983	0
556	20240219	112200	57961447	1983	1983	1983	1983	13
557	20240219	112100	57935668	1983	1983	1983	1983	180
558	20240219	112000	57578728	1974	1974	1983	1974	101
559	20240219	111900	57378472	1983	1980	1983	1980	273
560	20240219	111800	56837929	1980	1978	1980	1975	517
561	20240219	111700	55814346	1980	1981	1981	1980	989
562	20240219	111600	53856026	1985	1984	1987	1981	129
563	20240219	111500	53600345	1984	1979	1984	1979	99
564	20240219	111400	53404324	1980	1975	1980	1975	93
565	20240219	111300	53220594	1975	1975	1975	1975	1000
566	20240219	111200	51245594	1975	1975	1975	1973	33
567	20240219	111100	51180481	1975	1975	1975	1975	0
568	20240219	111000	51180481	1975	1973	1975	1973	134
569	20240219	110900	50915875	1975	1975	1975	1973	217
570	20240219	110800	50487302	1973	1973	1973	1973	21
571	20240219	110700	50445869	1975	1975	1975	1975	0
572	20240219	110600	50445869	1975	1975	1975	1975	52
573	20240219	110500	50343169	1975	1975	1975	1975	1
574	20240219	110400	50341194	1974	1974	1974	1974	22
575	20240219	110300	50297766	1977	1974	1984	1974	462
576	20240219	110200	49383541	1974	1969	1977	1969	404
577	20240219	110100	48586455	1969	1969	1969	1968	332
578	20240219	110000	47933066	1969	1966	1969	1966	1399
579	20240219	105900	45181308	1965	1964	1966	1964	231
580	20240219	105800	44727415	1965	1964	1965	1964	107
581	20240219	105700	44517263	1964	1962	1964	1961	153
582	20240219	105600	44216990	1962	1965	1965	1962	80
583	20240219	105500	44059870	1965	1966	1966	1964	200
584	20240219	105400	43666783	1967	1959	1967	1959	2482
585	20240219	105300	38800684	1959	1959	1959	1955	527
586	20240219	105200	37768311	1959	1959	1960	1959	106
587	20240219	105100	37560615	1960	1960	1960	1959	133
588	20240219	105000	37299967	1959	1957	1959	1955	324
589	20240219	104900	36665311	1959	1955	1959	1955	473
590	20240219	104800	35738764	1961	1961	1961	1961	2
591	20240219	104700	35734842	1960	1960	1960	1952	362
592	20240219	104600	35025349	1960	1955	1960	1952	101
593	20240219	104500	34828009	1961	1950	1961	1950	807
594	20240219	104400	33248825	1949	1949	1949	1949	28
595	20240219	104300	33194253	1949	1949	1949	1949	20
596	20240219	104200	33155273	1949	1949	1949	1949	15
597	20240219	104100	33126038	1949	1941	1949	1941	1448
598	20240219	104000	30308802	1941	1942	1942	1941	35
599	20240219	103900	30240836	1942	1942	1942	1941	81
600	20240219	103800	30083538	1942	1942	1942	1942	1
601	20240219	103700	30081596	1944	1942	1944	1942	43
602	20240219	103600	29998062	1942	1941	1942	1941	3
603	20240219	103500	29992238	1943	1943	1943	1943	7
604	20240219	103400	29978637	1943	1943	1943	1943	10
605	20240219	103300	29959207	1944	1941	1944	1941	1003
606	20240219	103200	28009378	1944	1944	1944	1944	13
607	20240219	103100	27984106	1945	1940	1945	1940	33
608	20240219	103000	27920039	1940	1936	1940	1936	1686
609	20240219	102900	24652567	1936	1936	1936	1936	0
610	20240219	102800	24652567	1936	1936	1936	1936	0
611	20240219	102700	24652567	1936	1936	1936	1936	12
612	20240219	102600	24629335	1937	1935	1937	1935	42
613	20240219	102500	24548061	1935	1937	1937	1935	111
614	20240219	102400	24333074	1937	1937	1937	1937	290
615	20240219	102300	23771344	1937	1937	1937	1937	8
616	20240219	102200	23755848	1937	1937	1937	1937	12
617	20240219	102100	23732604	1937	1937	1937	1937	1
618	20240219	102000	23730667	1937	1937	1937	1937	112
619	20240219	101900	23513723	1937	1937	1937	1937	0
620	20240219	101800	23513723	1937	1937	1937	1937	0
621	20240219	101700	23513723	1937	1936	1937	1936	22
622	20240219	101600	23471118	1936	1936	1936	1936	1
623	20240219	101500	23469182	1937	1937	1937	1937	101
624	20240219	101400	23273545	1937	1933	1937	1933	1588
625	20240219	101300	20203781	1937	1937	1937	1937	60
626	20240219	101200	20087561	1937	1937	1937	1937	1
627	20240219	101100	20085624	1933	1935	1935	1933	800
628	20240219	101000	18539214	1938	1938	1938	1938	0
629	20240219	100900	18539214	1938	1938	1938	1938	1
630	20240219	100800	18537276	1938	1938	1938	1938	1
631	20240219	100700	18535338	1938	1938	1938	1938	0
632	20240219	100600	18535338	1938	1938	1938	1938	0
633	20240219	100500	18535338	1938	1933	1938	1933	102
634	20240219	100400	18338167	1933	1929	1933	1929	2
635	20240219	100300	18334305	1933	1933	1933	1933	0
636	20240219	100200	18334305	1933	1933	1933	1933	6
637	20240219	100100	18322707	1933	1933	1933	1933	50
638	20240219	100000	18226057	1933	1933	1933	1933	0
639	20240219	095900	18226057	1933	1933	1933	1933	0
640	20240219	095800	18226057	1933	1933	1933	1933	0
641	20240219	095700	18226057	1933	1933	1933	1933	68
642	20240219	095600	18094613	1934	1934	1934	1934	0
643	20240219	095500	18094613	1934	1939	1939	1934	2
644	20240219	095400	18090740	1934	1934	1934	1934	51
645	20240219	095300	17992106	1939	1939	1939	1939	300
646	20240219	095200	17410406	1939	1939	1939	1939	1
647	20240219	095100	17408467	1936	1929	1936	1929	1276
648	20240219	095000	14943702	1929	1927	1929	1927	750
649	20240219	094900	13498450	1927	1927	1927	1927	0
650	20240219	094800	13498450	1927	1927	1927	1927	0
651	20240219	094700	13498450	1927	1927	1927	1927	1044
652	20240219	094600	11486662	1927	1927	1927	1927	2
653	20240219	094500	11482808	1927	1927	1927	1927	0
654	20240219	094400	11482808	1927	1927	1927	1927	0
655	20240219	094300	11482808	1927	1927	1927	1927	0
656	20240219	094200	11482808	1927	1927	1927	1927	0
657	20240219	094100	11482808	1927	1927	1927	1927	21
658	20240219	094000	11442341	1927	1927	1927	1927	2
659	20240219	093900	11438487	1927	1927	1927	1927	1
660	20240219	093800	11436560	1927	1927	1927	1927	0
661	20240219	093700	11436560	1927	1925	1927	1925	950
662	20240219	093600	9607808	1925	1925	1925	1925	1
663	20240219	093500	9605883	1922	1922	1922	1922	0
664	20240219	093400	9605883	1922	1922	1924	1922	1483
665	20240219	093300	6755535	1925	1922	1925	1922	13
666	20240219	093200	6730546	1925	1923	1925	1922	295
667	20240219	093100	6163309	1924	1924	1924	1924	39
668	20240219	093000	6088273	1925	1925	1925	1924	71
669	20240219	092900	5951618	1925	1925	1925	1924	519
670	20240219	092800	4952561	1925	1924	1925	1924	2
671	20240219	092700	4948712	1925	1925	1925	1925	0
672	20240219	092600	4948712	1925	1925	1925	1925	0
673	20240219	092500	4948712	1925	1925	1925	1925	0
674	20240219	092400	4948712	1925	1925	1925	1924	9
675	20240219	092300	4931393	1924	1924	1924	1924	168
676	20240219	092200	4608161	1924	1924	1924	1924	0
677	20240219	092100	4608161	1924	1923	1924	1922	47
678	20240219	092000	4517823	1922	1922	1922	1922	0
679	20240219	091900	4517823	1922	1922	1922	1922	0
680	20240219	091800	4517823	1922	1922	1922	1922	0
681	20240219	091700	4517823	1922	1922	1922	1922	5
682	20240219	091600	4508213	1922	1922	1922	1922	39
683	20240219	091500	4433255	1922	1922	1922	1922	98
684	20240219	091400	4244899	1925	1926	1926	1922	969
685	20240219	091300	2380678	1925	1925	1925	1925	1
686	20240219	091200	2378753	1927	1927	1927	1927	0
687	20240219	091100	2378753	1927	1927	1927	1927	24
688	20240219	091000	2332505	1930	1930	1930	1930	1
689	20240219	090900	2330575	1932	1932	1932	1932	0
690	20240219	090800	2330575	1932	1932	1932	1932	0
691	20240219	090700	2330575	1932	1932	1932	1932	0
692	20240219	090600	2330575	1932	1932	1932	1932	0
693	20240219	090500	2330575	1932	1932	1932	1932	0
694	20240219	090400	2330575	1932	1932	1932	1932	220
695	20240219	090300	1905535	1932	1932	1932	1932	2
696	20240219	090200	1901671	1932	1932	1932	1932	0
697	20240219	090100	1901671	1932	1931	1932	1931	83
698	20240219	090000	1741397	1931	1922	1931	1922	906