KissMeData/452980/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	213200	284623646	1965	1965	1965	1965	880
3	20240219	213100	284623646	1965	1965	1965	1965	0
4	20240219	213000	284623646	1965	1965	1965	1965	0
5	20240219	212900	284623646	1965	1965	1965	1965	0
6	20240219	212800	284623646	1965	1965	1965	1965	0
7	20240219	212700	284623646	1965	1965	1965	1965	0
8	20240219	212600	284623646	1965	1965	1965	1965	0
9	20240219	212500	284623646	1965	1965	1965	1965	0
10	20240219	212400	284623646	1965	1965	1965	1965	0
11	20240219	212300	284623646	1965	1965	1965	1965	0
12	20240219	212200	284623646	1965	1965	1965	1965	0
13	20240219	212100	284623646	1965	1965	1965	1965	0
14	20240219	212000	284623646	1965	1965	1965	1965	0
15	20240219	211900	284623646	1965	1965	1965	1965	0
16	20240219	211800	284623646	1965	1965	1965	1965	0
17	20240219	211700	284623646	1965	1965	1965	1965	0
18	20240219	211600	284623646	1965	1965	1965	1965	0
19	20240219	211500	284623646	1965	1965	1965	1965	0
20	20240219	211400	284623646	1965	1965	1965	1965	0
21	20240219	211300	284623646	1965	1965	1965	1965	0
22	20240219	211200	284623646	1965	1965	1965	1965	0
23	20240219	211100	284623646	1965	1965	1965	1965	0
24	20240219	211000	284623646	1965	1965	1965	1965	0
25	20240219	210900	284623646	1965	1965	1965	1965	0
26	20240219	210800	284623646	1965	1965	1965	1965	0
27	20240219	210700	284623646	1965	1965	1965	1965	0
28	20240219	210600	284623646	1965	1965	1965	1965	0
29	20240219	210500	284623646	1965	1965	1965	1965	0
30	20240219	210400	284623646	1965	1965	1965	1965	0
31	20240219	210300	284623646	1965	1965	1965	1965	0
32	20240219	210200	284623646	1965	1965	1965	1965	880
33	20240219	210100	284623646	1965	1965	1965	1965	0
34	20240219	210000	284623646	1965	1965	1965	1965	0
35	20240219	205900	284623646	1965	1965	1965	1965	0
36	20240219	205800	284623646	1965	1965	1965	1965	0
37	20240219	205700	284623646	1965	1965	1965	1965	0
38	20240219	205600	284623646	1965	1965	1965	1965	0
39	20240219	205500	284623646	1965	1965	1965	1965	0
40	20240219	205400	284623646	1965	1965	1965	1965	0
41	20240219	205300	284623646	1965	1965	1965	1965	0
42	20240219	205200	284623646	1965	1965	1965	1965	0
43	20240219	205100	284623646	1965	1965	1965	1965	0
44	20240219	205000	284623646	1965	1965	1965	1965	0
45	20240219	204900	284623646	1965	1965	1965	1965	0
46	20240219	204800	284623646	1965	1965	1965	1965	0
47	20240219	204700	284623646	1965	1965	1965	1965	0
48	20240219	204600	284623646	1965	1965	1965	1965	0
49	20240219	204500	284623646	1965	1965	1965	1965	0
50	20240219	204400	284623646	1965	1965	1965	1965	0
51	20240219	204300	284623646	1965	1965	1965	1965	0
52	20240219	204200	284623646	1965	1965	1965	1965	0
53	20240219	204100	284623646	1965	1965	1965	1965	0
54	20240219	204000	284623646	1965	1965	1965	1965	0
55	20240219	203900	284623646	1965	1965	1965	1965	0
56	20240219	203800	284623646	1965	1965	1965	1965	0
57	20240219	203700	284623646	1965	1965	1965	1965	0
58	20240219	203600	284623646	1965	1965	1965	1965	0
59	20240219	203500	284623646	1965	1965	1965	1965	0
60	20240219	203400	284623646	1965	1965	1965	1965	0
61	20240219	203300	284623646	1965	1965	1965	1965	0
62	20240219	203200	284623646	1965	1965	1965	1965	880
63	20240219	203100	284623646	1965	1965	1965	1965	0
64	20240219	203000	284623646	1965	1965	1965	1965	0
65	20240219	202900	284623646	1965	1965	1965	1965	0
66	20240219	202800	284623646	1965	1965	1965	1965	0
67	20240219	202700	284623646	1965	1965	1965	1965	0
68	20240219	202600	284623646	1965	1965	1965	1965	0
69	20240219	202500	284623646	1965	1965	1965	1965	0
70	20240219	202400	284623646	1965	1965	1965	1965	0
71	20240219	202300	284623646	1965	1965	1965	1965	0
72	20240219	202200	284623646	1965	1965	1965	1965	0
73	20240219	202100	284623646	1965	1965	1965	1965	0
74	20240219	202000	284623646	1965	1965	1965	1965	0
75	20240219	201900	284623646	1965	1965	1965	1965	0
76	20240219	201800	284623646	1965	1965	1965	1965	0
77	20240219	201700	284623646	1965	1965	1965	1965	0
78	20240219	201600	284623646	1965	1965	1965	1965	0
79	20240219	201500	284623646	1965	1965	1965	1965	0
80	20240219	201400	284623646	1965	1965	1965	1965	0
81	20240219	201300	284623646	1965	1965	1965	1965	0
82	20240219	201200	284623646	1965	1965	1965	1965	0
83	20240219	201100	284623646	1965	1965	1965	1965	0
84	20240219	201000	284623646	1965	1965	1965	1965	0
85	20240219	200900	284623646	1965	1965	1965	1965	0
86	20240219	200800	284623646	1965	1965	1965	1965	0
87	20240219	200700	284623646	1965	1965	1965	1965	0
88	20240219	200600	284623646	1965	1965	1965	1965	0
89	20240219	200500	284623646	1965	1965	1965	1965	0
90	20240219	200400	284623646	1965	1965	1965	1965	0
91	20240219	200300	284623646	1965	1965	1965	1965	0
92	20240219	200200	284623646	1965	1965	1965	1965	880
93	20240219	200100	284623646	1965	1965	1965	1965	0
94	20240219	200000	284623646	1965	1965	1965	1965	0
95	20240219	195900	284623646	1965	1965	1965	1965	0
96	20240219	195800	284623646	1965	1965	1965	1965	0
97	20240219	195700	284623646	1965	1965	1965	1965	0
98	20240219	195600	284623646	1965	1965	1965	1965	0
99	20240219	195500	284623646	1965	1965	1965	1965	0
100	20240219	195400	284623646	1965	1965	1965	1965	0
101	20240219	195300	284623646	1965	1965	1965	1965	0
102	20240219	195200	284623646	1965	1965	1965	1965	0
103	20240219	195100	284623646	1965	1965	1965	1965	0
104	20240219	195000	284623646	1965	1965	1965	1965	0
105	20240219	194900	284623646	1965	1965	1965	1965	0
106	20240219	194800	284623646	1965	1965	1965	1965	0
107	20240219	194700	284623646	1965	1965	1965	1965	0
108	20240219	194600	284623646	1965	1965	1965	1965	0
109	20240219	194500	284623646	1965	1965	1965	1965	0
110	20240219	194400	284623646	1965	1965	1965	1965	0
111	20240219	194300	284623646	1965	1965	1965	1965	0
112	20240219	194200	284623646	1965	1965	1965	1965	0
113	20240219	194100	284623646	1965	1965	1965	1965	0
114	20240219	194000	284623646	1965	1965	1965	1965	0
115	20240219	193900	284623646	1965	1965	1965	1965	0
116	20240219	193800	284623646	1965	1965	1965	1965	0
117	20240219	193700	284623646	1965	1965	1965	1965	0
118	20240219	193600	284623646	1965	1965	1965	1965	0
119	20240219	193500	284623646	1965	1965	1965	1965	0
120	20240219	193400	284623646	1965	1965	1965	1965	0
121	20240219	193300	284623646	1965	1965	1965	1965	0
122	20240219	193200	284623646	1965	1965	1965	1965	880
123	20240219	193100	284623646	1965	1965	1965	1965	0
124	20240219	193000	284623646	1965	1965	1965	1965	0
125	20240219	192900	284623646	1965	1965	1965	1965	0
126	20240219	192800	284623646	1965	1965	1965	1965	0
127	20240219	192700	284623646	1965	1965	1965	1965	0
128	20240219	192600	284623646	1965	1965	1965	1965	0
129	20240219	192500	284623646	1965	1965	1965	1965	0
130	20240219	192400	284623646	1965	1965	1965	1965	0
131	20240219	192300	284623646	1965	1965	1965	1965	0
132	20240219	192200	284623646	1965	1965	1965	1965	0
133	20240219	192100	284623646	1965	1965	1965	1965	0
134	20240219	192000	284623646	1965	1965	1965	1965	0
135	20240219	191900	284623646	1965	1965	1965	1965	0
136	20240219	191800	284623646	1965	1965	1965	1965	0
137	20240219	191700	284623646	1965	1965	1965	1965	0
138	20240219	191600	284623646	1965	1965	1965	1965	0
139	20240219	191500	284623646	1965	1965	1965	1965	0
140	20240219	191400	284623646	1965	1965	1965	1965	0
141	20240219	191300	284623646	1965	1965	1965	1965	0
142	20240219	191200	284623646	1965	1965	1965	1965	0
143	20240219	191100	284623646	1965	1965	1965	1965	0
144	20240219	191000	284623646	1965	1965	1965	1965	0
145	20240219	190900	284623646	1965	1965	1965	1965	0
146	20240219	190800	284623646	1965	1965	1965	1965	0
147	20240219	190700	284623646	1965	1965	1965	1965	0
148	20240219	190600	284623646	1965	1965	1965	1965	0
149	20240219	190500	284623646	1965	1965	1965	1965	0
150	20240219	190400	284623646	1965	1965	1965	1965	0
151	20240219	190300	284623646	1965	1965	1965	1965	0
152	20240219	190200	284623646	1965	1965	1965	1965	880
153	20240219	190100	284623646	1965	1965	1965	1965	0
154	20240219	190000	284623646	1965	1965	1965	1965	0
155	20240219	185900	284623646	1965	1965	1965	1965	0
156	20240219	185800	284623646	1965	1965	1965	1965	0
157	20240219	185700	284623646	1965	1965	1965	1965	0
158	20240219	185600	284623646	1965	1965	1965	1965	0
159	20240219	185500	284623646	1965	1965	1965	1965	0
160	20240219	185400	284623646	1965	1965	1965	1965	0
161	20240219	185300	284623646	1965	1965	1965	1965	0
162	20240219	185200	284623646	1965	1965	1965	1965	0
163	20240219	185100	284623646	1965	1965	1965	1965	0
164	20240219	185000	284623646	1965	1965	1965	1965	0
165	20240219	184900	284623646	1965	1965	1965	1965	0
166	20240219	184800	284623646	1965	1965	1965	1965	0
167	20240219	184700	284623646	1965	1965	1965	1965	0
168	20240219	184600	284623646	1965	1965	1965	1965	0
169	20240219	184500	284623646	1965	1965	1965	1965	0
170	20240219	184400	284623646	1965	1965	1965	1965	0
171	20240219	184300	284623646	1965	1965	1965	1965	0
172	20240219	184200	284623646	1965	1965	1965	1965	0
173	20240219	184100	284623646	1965	1965	1965	1965	0
174	20240219	184000	284623646	1965	1965	1965	1965	0
175	20240219	183900	284623646	1965	1965	1965	1965	0
176	20240219	183800	284623646	1965	1965	1965	1965	0
177	20240219	183700	284623646	1965	1965	1965	1965	0
178	20240219	183600	284623646	1965	1965	1965	1965	0
179	20240219	183500	284623646	1965	1965	1965	1965	0
180	20240219	183400	284623646	1965	1965	1965	1965	0
181	20240219	183300	284623646	1965	1965	1965	1965	0
182	20240219	183200	284623646	1965	1965	1965	1965	880
183	20240219	183100	284623646	1965	1965	1965	1965	0
184	20240219	183000	284623646	1965	1965	1965	1965	0
185	20240219	182900	284623646	1965	1965	1965	1965	0
186	20240219	182800	284623646	1965	1965	1965	1965	0
187	20240219	182700	284623646	1965	1965	1965	1965	0
188	20240219	182600	284623646	1965	1965	1965	1965	0
189	20240219	182500	284623646	1965	1965	1965	1965	0
190	20240219	182400	284623646	1965	1965	1965	1965	0
191	20240219	182300	284623646	1965	1965	1965	1965	0
192	20240219	182200	284623646	1965	1965	1965	1965	0
193	20240219	182100	284623646	1965	1965	1965	1965	0
194	20240219	182000	284623646	1965	1965	1965	1965	0
195	20240219	181900	284623646	1965	1965	1965	1965	0
196	20240219	181800	284623646	1965	1965	1965	1965	0
197	20240219	181700	284623646	1965	1965	1965	1965	0
198	20240219	181600	284623646	1965	1965	1965	1965	0
199	20240219	181500	284623646	1965	1965	1965	1965	0
200	20240219	181400	284623646	1965	1965	1965	1965	0
201	20240219	181300	284623646	1965	1965	1965	1965	0
202	20240219	181200	284623646	1965	1965	1965	1965	0
203	20240219	181100	284623646	1965	1965	1965	1965	0
204	20240219	181000	284623646	1965	1965	1965	1965	0
205	20240219	180900	284623646	1965	1965	1965	1965	0
206	20240219	180800	284623646	1965	1965	1965	1965	0
207	20240219	180700	284623646	1965	1965	1965	1965	0
208	20240219	180600	284623646	1965	1965	1965	1965	0
209	20240219	180500	284623646	1965	1965	1965	1965	0
210	20240219	180400	284623646	1965	1965	1965	1965	0
211	20240219	180300	284623646	1965	1965	1965	1965	0
212	20240219	180200	284623646	1965	1965	1965	1965	880
213	20240219	180100	284623646	1965	1965	1965	1965	0
214	20240219	180000	284623646	1965	1965	1965	1965	0
215	20240219	175900	284623646	1965	1965	1965	1965	0
216	20240219	175800	284623646	1965	1965	1965	1965	0
217	20240219	175700	284623646	1965	1965	1965	1965	0
218	20240219	175600	284623646	1965	1965	1965	1965	0
219	20240219	175500	284623646	1965	1965	1965	1965	0
220	20240219	175400	284623646	1965	1965	1965	1965	0
221	20240219	175300	284623646	1965	1965	1965	1965	0
222	20240219	175200	284623646	1965	1965	1965	1965	0
223	20240219	175100	284623646	1965	1965	1965	1965	0
224	20240219	175000	284623646	1965	1965	1965	1965	0
225	20240219	174900	284623646	1965	1965	1965	1965	0
226	20240219	174800	284623646	1965	1965	1965	1965	0
227	20240219	174700	284623646	1965	1965	1965	1965	0
228	20240219	174600	284623646	1965	1965	1965	1965	0
229	20240219	174500	284623646	1965	1965	1965	1965	0
230	20240219	174400	284623646	1965	1965	1965	1965	0
231	20240219	174300	284623646	1965	1965	1965	1965	0
232	20240219	174200	284623646	1965	1965	1965	1965	0
233	20240219	174100	284623646	1965	1965	1965	1965	0
234	20240219	174000	284623646	1965	1965	1965	1965	0
235	20240219	173900	284623646	1965	1965	1965	1965	0
236	20240219	173800	284623646	1965	1965	1965	1965	0
237	20240219	173700	284623646	1965	1965	1965	1965	0
238	20240219	173600	284623646	1965	1965	1965	1965	0
239	20240219	173500	284623646	1965	1965	1965	1965	0
240	20240219	173400	284623646	1965	1965	1965	1965	0
241	20240219	173300	284623646	1965	1965	1965	1965	0
242	20240219	173200	284623646	1965	1965	1965	1965	880
243	20240219	173100	284623646	1965	1965	1965	1965	0
244	20240219	173000	284623646	1965	1965	1965	1965	0
245	20240219	172900	284623646	1965	1965	1965	1965	0
246	20240219	172800	284623646	1965	1965	1965	1965	0
247	20240219	172700	284623646	1965	1965	1965	1965	0
248	20240219	172600	284623646	1965	1965	1965	1965	0
249	20240219	172500	284623646	1965	1965	1965	1965	0
250	20240219	172400	284623646	1965	1965	1965	1965	0
251	20240219	172300	284623646	1965	1965	1965	1965	0
252	20240219	172200	284623646	1965	1965	1965	1965	0
253	20240219	172100	284623646	1965	1965	1965	1965	0
254	20240219	172000	284623646	1965	1965	1965	1965	0
255	20240219	171900	284623646	1965	1965	1965	1965	0
256	20240219	171800	284623646	1965	1965	1965	1965	0
257	20240219	171700	284623646	1965	1965	1965	1965	0
258	20240219	171600	284623646	1965	1965	1965	1965	0
259	20240219	171500	284623646	1965	1965	1965	1965	0
260	20240219	171400	284623646	1965	1965	1965	1965	0
261	20240219	171300	284623646	1965	1965	1965	1965	0
262	20240219	171200	284623646	1965	1965	1965	1965	0
263	20240219	171100	284623646	1965	1965	1965	1965	0
264	20240219	171000	284623646	1965	1965	1965	1965	0
265	20240219	170900	284623646	1965	1965	1965	1965	0
266	20240219	170800	284623646	1965	1965	1965	1965	0
267	20240219	170700	284623646	1965	1965	1965	1965	0
268	20240219	170600	284623646	1965	1965	1965	1965	0
269	20240219	170500	284623646	1965	1965	1965	1965	0
270	20240219	170400	284623646	1965	1965	1965	1965	0
271	20240219	170300	284623646	1965	1965	1965	1965	0
272	20240219	170200	284623646	1965	1965	1965	1965	880
273	20240219	170100	284623646	1965	1965	1965	1965	0
274	20240219	170000	284623646	1965	1965	1965	1965	0
275	20240219	165900	284623646	1965	1965	1965	1965	0
276	20240219	165800	284623646	1965	1965	1965	1965	0
277	20240219	165700	284623646	1965	1965	1965	1965	0
278	20240219	165600	284623646	1965	1965	1965	1965	0
279	20240219	165500	284623646	1965	1965	1965	1965	0
280	20240219	165400	284623646	1965	1965	1965	1965	0
281	20240219	165300	284623646	1965	1965	1965	1965	0
282	20240219	165200	284623646	1965	1965	1965	1965	0
283	20240219	165100	284623646	1965	1965	1965	1965	0
284	20240219	165000	284623646	1965	1965	1965	1965	0
285	20240219	164900	284623646	1965	1965	1965	1965	0
286	20240219	164800	284623646	1965	1965	1965	1965	0
287	20240219	164700	284623646	1965	1965	1965	1965	0
288	20240219	164600	284623646	1965	1965	1965	1965	0
289	20240219	164500	284623646	1965	1965	1965	1965	0
290	20240219	164400	284623646	1965	1965	1965	1965	0
291	20240219	164300	284623646	1965	1965	1965	1965	0
292	20240219	164200	284623646	1965	1965	1965	1965	0
293	20240219	164100	284623646	1965	1965	1965	1965	0
294	20240219	164000	284623646	1965	1965	1965	1965	0
295	20240219	163900	284623646	1965	1965	1965	1965	0
296	20240219	163800	284623646	1965	1965	1965	1965	0
297	20240219	163700	284623646	1965	1965	1965	1965	0
298	20240219	163600	284623646	1965	1965	1965	1965	0
299	20240219	163500	284623646	1965	1965	1965	1965	0
300	20240219	163400	284623646	1965	1965	1965	1965	0
301	20240219	163300	284623646	1965	1965	1965	1965	0
302	20240219	163200	284623646	1965	1965	1965	1965	880
303	20240219	163100	284623646	1965	1965	1965	1965	0
304	20240219	163000	284623646	1965	1965	1965	1965	0
305	20240219	162900	284623646	1965	1965	1965	1965	0
306	20240219	162800	284623646	1965	1965	1965	1965	0
307	20240219	162700	284623646	1965	1965	1965	1965	0
308	20240219	162600	284623646	1965	1965	1965	1965	0
309	20240219	162500	284623646	1965	1965	1965	1965	0
310	20240219	162400	284623646	1965	1965	1965	1965	0
311	20240219	162300	284623646	1965	1965	1965	1965	0
312	20240219	162200	284623646	1965	1965	1965	1965	0
313	20240219	162100	284623646	1965	1965	1965	1965	0
314	20240219	162000	284623646	1965	1965	1965	1965	0
315	20240219	161900	284623646	1965	1965	1965	1965	0
316	20240219	161800	284623646	1965	1965	1965	1965	0
317	20240219	161700	284623646	1965	1965	1965	1965	0
318	20240219	161600	284623646	1965	1965	1965	1965	0
319	20240219	161500	284623646	1965	1965	1965	1965	0
320	20240219	161400	284623646	1965	1965	1965	1965	0
321	20240219	161300	284623646	1965	1965	1965	1965	0
322	20240219	161200	284623646	1965	1965	1965	1965	0
323	20240219	161100	284623646	1965	1965	1965	1965	0
324	20240219	161000	284623646	1965	1965	1965	1965	0
325	20240219	160900	284623646	1965	1965	1965	1965	0
326	20240219	160800	284623646	1965	1965	1965	1965	0
327	20240219	160700	284623646	1965	1965	1965	1965	0
328	20240219	160600	284623646	1965	1965	1965	1965	0
329	20240219	160500	284623646	1965	1965	1965	1965	0
330	20240219	160400	284623646	1965	1965	1965	1965	0
331	20240219	160300	284623646	1965	1965	1965	1965	0
332	20240219	160200	284623646	1965	1965	1965	1965	880
333	20240219	160100	284623646	1965	1965	1965	1965	0
334	20240219	160000	284623646	1965	1965	1965	1965	0
335	20240219	155900	284623646	1965	1965	1965	1965	0
336	20240219	155800	284623646	1965	1965	1965	1965	0
337	20240219	155700	284623646	1965	1965	1965	1965	0
338	20240219	155600	284623646	1965	1965	1965	1965	0
339	20240219	155500	284623646	1965	1965	1965	1965	0
340	20240219	155400	284623646	1965	1965	1965	1965	0
341	20240219	155300	284623646	1965	1965	1965	1965	0
342	20240219	155200	284623646	1965	1965	1965	1965	0
343	20240219	155100	284623646	1965	1965	1965	1965	0
344	20240219	155000	284623646	1965	1965	1965	1965	0
345	20240219	154900	284623646	1965	1965	1965	1965	0
346	20240219	154800	284623646	1965	1965	1965	1965	0
347	20240219	154700	284623646	1965	1965	1965	1965	0
348	20240219	154600	284623646	1965	1965	1965	1965	0
349	20240219	154500	284623646	1965	1965	1965	1965	0
350	20240219	154400	284623646	1965	1965	1965	1965	0
351	20240219	154300	284623646	1965	1965	1965	1965	0
352	20240219	154200	284623646	1965	1965	1965	1965	0
353	20240219	154100	284623646	1965	1965	1965	1965	0
354	20240219	154000	284623646	1965	1965	1965	1965	0
355	20240219	153900	284623646	1965	1965	1965	1965	0
356	20240219	153800	284623646	1965	1965	1965	1965	0
357	20240219	153700	284623646	1965	1965	1965	1965	0
358	20240219	153600	284623646	1965	1965	1965	1965	0
359	20240219	153500	284623646	1965	1965	1965	1965	0
360	20240219	153400	284623646	1965	1965	1965	1965	0
361	20240219	153300	284623646	1965	1965	1965	1965	0
362	20240219	153200	284623646	1965	1965	1965	1965	880
363	20240219	153100	284623646	1965	1965	1965	1965	0
364	20240219	153000	284623646	1965	1965	1965	1965	880
365	20240219	152900	282894446	1965	1965	1965	1965	0
366	20240219	152800	282894446	1965	1965	1965	1965	0
367	20240219	152700	282894446	1965	1965	1965	1965	0
368	20240219	152600	282894446	1965	1965	1965	1965	0
369	20240219	152500	282894446	1965	1965	1965	1965	0
370	20240219	152400	282894446	1965	1965	1965	1965	0
371	20240219	152300	282894446	1965	1965	1965	1965	0
372	20240219	152200	282894446	1965	1965	1965	1965	0
373	20240219	152100	282894446	1965	1965	1965	1965	0
374	20240219	152000	282894446	1965	1965	1965	1965	0
375	20240219	151900	282894446	1965	1965	1965	1965	0
376	20240219	151800	282894446	1965	1966	1966	1965	121
377	20240219	151700	282656591	1966	1966	1966	1966	20
378	20240219	151600	282617271	1967	1966	1967	1966	1447
379	20240219	151500	279771080	1966	1966	1966	1966	1010
380	20240219	151400	277785420	1966	1965	1966	1964	5230
381	20240219	151300	267504980	1964	1964	1964	1964	0
382	20240219	151200	267504980	1964	1964	1964	1964	0
383	20240219	151100	267504980	1964	1965	1965	1964	258
384	20240219	151000	266998018	1965	1965	1965	1965	30
385	20240219	150900	266939068	1964	1964	1964	1964	7
386	20240219	150800	266925320	1965	1965	1965	1965	1663
387	20240219	150700	263657525	1965	1964	1965	1964	1810
388	20240219	150600	260102375	1964	1965	1965	1964	14
389	20240219	150500	260074872	1964	1964	1964	1964	0
390	20240219	150400	260074872	1964	1965	1966	1964	102
391	20240219	150300	259874430	1965	1965	1965	1965	60
392	20240219	150200	259756530	1965	1965	1965	1965	250
393	20240219	150100	259265280	1964	1966	1966	1964	2659
394	20240219	150000	254040342	1965	1965	1965	1965	1831
395	20240219	145900	250442427	1964	1964	1964	1964	7
396	20240219	145800	250428679	1965	1965	1965	1965	250
397	20240219	145700	249937429	1965	1965	1965	1965	1700
398	20240219	145600	246596929	1964	1965	1965	1964	16
399	20240219	145500	246565498	1965	1965	1965	1965	212
400	20240219	145400	246148918	1965	1965	1965	1965	738
401	20240219	145300	244698748	1964	1964	1964	1964	0
402	20240219	145200	244698748	1964	1964	1964	1964	0
403	20240219	145100	244698748	1964	1965	1965	1964	279
404	20240219	145000	244150520	1966	1966	1966	1966	50
405	20240219	144900	244052220	1965	1965	1965	1965	8
406	20240219	144800	244036500	1965	1965	1965	1965	27
407	20240219	144700	243983445	1964	1964	1964	1964	0
408	20240219	144600	243983445	1964	1965	1965	1964	86
409	20240219	144500	243814461	1965	1965	1965	1965	350
410	20240219	144400	243126711	1964	1964	1964	1964	7
411	20240219	144300	243112963	1965	1966	1966	1965	4593
412	20240219	144200	234087668	1965	1965	1965	1965	0
413	20240219	144100	234087668	1965	1965	1965	1965	6
414	20240219	144000	234075878	1966	1966	1966	1966	250
415	20240219	143900	233584378	1966	1965	1966	1965	108
416	20240219	143800	233372108	1965	1965	1965	1965	0
417	20240219	143700	233372108	1965	1965	1965	1965	0
418	20240219	143600	233372108	1965	1966	1966	1965	306
419	20240219	143500	232770518	1966	1966	1966	1966	30
420	20240219	143400	232711538	1965	1965	1965	1965	6
421	20240219	143300	232699748	1965	1965	1965	1965	200
422	20240219	143200	232306748	1966	1966	1966	1966	110
423	20240219	143100	232090488	1966	1965	1966	1965	258
424	20240219	143000	231583268	1965	1965	1965	1965	0
425	20240219	142900	231583268	1965	1965	1965	1965	0
426	20240219	142800	231583268	1965	1966	1966	1965	118
427	20240219	142700	231351288	1966	1966	1966	1966	250
428	20240219	142600	230859788	1965	1965	1965	1965	10
429	20240219	142500	230840138	1966	1966	1966	1966	50
430	20240219	142400	230741838	1965	1965	1965	1965	0
431	20240219	142300	230741838	1965	1966	1966	1965	265
432	20240219	142200	230220855	1966	1966	1966	1966	50
433	20240219	142100	230122555	1965	1965	1965	1965	9
434	20240219	142000	230104870	1965	1965	1965	1965	0
435	20240219	141900	230104870	1965	1965	1965	1965	0
436	20240219	141800	230104870	1965	1966	1966	1965	307
437	20240219	141700	229501315	1965	1965	1965	1965	0
438	20240219	141600	229501315	1965	1965	1965	1965	7
439	20240219	141500	229487560	1966	1966	1966	1966	0
440	20240219	141400	229487560	1966	1965	1966	1965	1250
441	20240219	141300	227030980	1965	1965	1965	1965	10
442	20240219	141200	227011330	1965	1965	1965	1965	0
443	20240219	141100	227011330	1965	1966	1966	1965	36
444	20240219	141000	226940560	1966	1966	1966	1966	50
445	20240219	140900	226842260	1966	1965	1966	1965	337
446	20240219	140800	226179805	1965	1966	1966	1965	11
447	20240219	140700	226158189	1966	1966	1966	1966	180
448	20240219	140600	225804309	1966	1965	1966	1965	109
449	20240219	140500	225590024	1966	1966	1966	1966	2350
450	20240219	140400	220969924	1966	1966	1966	1966	2000
451	20240219	140300	217037924	1966	1966	1966	1966	1031
452	20240219	140200	215010978	1966	1966	1966	1966	100
453	20240219	140100	214814378	1966	1965	1966	1965	408
454	20240219	140000	214012258	1966	1966	1966	1966	180
455	20240219	135900	213658378	1966	1966	1966	1966	200
456	20240219	135800	213265178	1965	1966	1966	1965	318
457	20240219	135700	212639996	1967	1967	1967	1967	50
458	20240219	135600	212541646	1966	1966	1966	1965	417
459	20240219	135500	211721832	1966	1966	1966	1966	500
460	20240219	135400	210738832	1966	1966	1966	1966	0
461	20240219	135300	210738832	1966	1967	1967	1966	58
462	20240219	135200	210624754	1967	1967	1967	1967	250
463	20240219	135100	210133004	1966	1966	1966	1966	8
464	20240219	135000	210117276	1967	1967	1967	1967	103
465	20240219	134900	209914675	1966	1966	1966	1966	123
466	20240219	134800	209672857	1965	1966	1966	1965	146
467	20240219	134700	209385830	1966	1966	1966	1966	287
468	20240219	134600	208821588	1966	1966	1966	1966	472
469	20240219	134500	207893636	1966	1966	1966	1966	0
470	20240219	134400	207893636	1966	1966	1966	1966	10
471	20240219	134300	207873976	1966	1966	1966	1965	324
472	20240219	134200	207237000	1966	1966	1966	1966	150
473	20240219	134100	206942100	1966	1966	1966	1966	534
474	20240219	134000	205892256	1966	1966	1966	1966	7
475	20240219	133900	205878494	1967	1967	1967	1966	310
476	20240219	133800	205268734	1966	1967	1967	1966	23
477	20240219	133700	205223502	1967	1967	1967	1967	14
478	20240219	133600	205195964	1967	1967	1967	1967	41
479	20240219	133500	205115317	1966	1966	1966	1966	129
480	20240219	133400	204861703	1966	1966	1966	1965	688
481	20240219	133300	203509295	1966	1966	1966	1965	297
482	20240219	133200	202925402	1966	1966	1966	1966	368
483	20240219	133100	202201914	1966	1966	1966	1966	239
484	20240219	133000	201732040	1965	1966	1966	1965	294
485	20240219	132900	201154042	1966	1965	1966	1965	374
486	20240219	132800	200419032	1965	1965	1965	1964	227
487	20240219	132700	199972986	1965	1965	1965	1965	253
488	20240219	132600	199475841	1965	1965	1965	1965	114
489	20240219	132500	199251831	1965	1965	1965	1964	359
490	20240219	132400	198546405	1965	1965	1965	1965	100
491	20240219	132300	198349905	1965	1965	1965	1964	248
492	20240219	132200	197862593	1966	1966	1966	1966	138
493	20240219	132100	197591285	1966	1966	1966	1966	430
494	20240219	132000	196745905	1965	1966	1966	1965	178
495	20240219	131900	196395967	1966	1967	1967	1966	425
496	20240219	131800	195560387	1967	1966	1967	1966	12
497	20240219	131700	195536789	1967	1967	1967	1967	535
498	20240219	131600	194484444	1966	1966	1966	1966	0
499	20240219	131500	194484444	1966	1967	1967	1966	1048
500	20240219	131400	192424056	1967	1967	1967	1967	120
501	20240219	131300	192188016	1966	1967	1967	1966	20
502	20240219	131200	192148682	1967	1967	1967	1967	250
503	20240219	131100	191656932	1967	1967	1967	1967	50
504	20240219	131000	191558582	1966	1966	1966	1966	10
505	20240219	130900	191538922	1966	1966	1966	1966	0
506	20240219	130800	191538922	1966	1966	1966	1965	476
507	20240219	130700	190603112	1966	1966	1966	1966	180
508	20240219	130600	190249232	1965	1965	1965	1965	10
509	20240219	130500	190229582	1965	1965	1965	1965	10
510	20240219	130400	190209932	1966	1966	1966	1966	150
511	20240219	130300	189915032	1965	1965	1965	1964	353
512	20240219	130200	189221687	1966	1966	1966	1966	0
513	20240219	130100	189221687	1966	1966	1966	1966	6
514	20240219	130000	189209891	1966	1966	1966	1965	74
515	20240219	125900	189064415	1966	1967	1967	1966	484
516	20240219	125800	188112621	1966	1966	1966	1966	0
517	20240219	125700	188112621	1966	1967	1967	1966	87
518	20240219	125600	187941499	1966	1966	1966	1966	0
519	20240219	125500	187941499	1966	1967	1967	1966	485
520	20240219	125400	186987513	1967	1967	1967	1967	0
521	20240219	125300	186987513	1967	1967	1967	1967	80
522	20240219	125200	186830153	1966	1966	1966	1966	10
523	20240219	125100	186810493	1966	1966	1966	1966	0
524	20240219	125000	186810493	1966	1966	1967	1966	354
525	20240219	124900	186114481	1966	1966	1966	1966	0
526	20240219	124800	186114481	1966	1966	1966	1966	0
527	20240219	124700	186114481	1966	1966	1966	1966	7
528	20240219	124600	186100719	1966	1967	1967	1966	1050
529	20240219	124500	184036369	1967	1966	1967	1966	3145
530	20240219	124400	177851159	1966	1966	1966	1966	0
531	20240219	124300	177851159	1966	1966	1966	1966	0
532	20240219	124200	177851159	1966	1967	1967	1966	58
533	20240219	124100	177737081	1967	1967	1967	1967	250
534	20240219	124000	177245331	1967	1966	1967	1966	15
535	20240219	123900	177215836	1967	1967	1967	1967	80
536	20240219	123800	177058476	1966	1966	1966	1966	3022
537	20240219	123700	171117224	1965	1965	1965	1964	408
538	20240219	123600	170315885	1966	1966	1966	1966	80
539	20240219	123500	170158605	1965	1965	1965	1965	8
540	20240219	123400	170142885	1966	1966	1966	1966	0
541	20240219	123300	170142885	1966	1966	1966	1966	250
542	20240219	123200	169651385	1965	1966	1966	1965	56
543	20240219	123100	169541295	1965	1965	1965	1965	0
544	20240219	123000	169541295	1965	1965	1965	1965	6
545	20240219	122900	169529505	1966	1966	1966	1966	30
546	20240219	122800	169470525	1966	1966	1966	1966	1300
547	20240219	122700	166914725	1965	1965	1965	1965	8
548	20240219	122600	166899005	1965	1965	1965	1965	0
549	20240219	122500	166899005	1965	1965	1966	1965	87
550	20240219	122400	166728020	1966	1966	1966	1966	300
551	20240219	122300	166138220	1965	1965	1965	1965	0
552	20240219	122200	166138220	1965	1966	1966	1965	117
553	20240219	122100	165908205	1965	1965	1965	1965	9
554	20240219	122000	165890520	1965	1965	1965	1965	6
555	20240219	121900	165878730	1966	1965	1966	1965	300
556	20240219	121800	165288980	1966	1966	1966	1966	110
557	20240219	121700	165072720	1965	1965	1965	1965	6
558	20240219	121600	165060930	1966	1966	1966	1966	0
559	20240219	121500	165060930	1966	1966	1966	1966	250
560	20240219	121400	164569430	1965	1966	1966	1965	64
561	20240219	121300	164443613	1965	1965	1965	1965	0
562	20240219	121200	164443613	1965	1965	1965	1965	7
563	20240219	121100	164429858	1965	1966	1966	1965	2300
564	20240219	121000	159910058	1965	1965	1965	1965	0
565	20240219	120900	159910058	1965	1966	1966	1965	2006
566	20240219	120800	155966268	1965	1965	1965	1965	0
567	20240219	120700	155966268	1965	1966	1966	1965	56
568	20240219	120600	155856178	1966	1966	1966	1966	250
569	20240219	120500	155364678	1965	1965	1965	1965	0
570	20240219	120400	155364678	1965	1966	1966	1965	86
571	20240219	120300	155195608	1965	1965	1965	1965	0
572	20240219	120200	155195608	1965	1965	1966	1965	2927
573	20240219	120100	149443803	1966	1966	1966	1966	30
574	20240219	120000	149384823	1966	1966	1966	1966	50
575	20240219	115900	149286523	1965	1966	1966	1965	51
576	20240219	115800	149186265	1966	1966	1966	1966	144
577	20240219	115700	148903161	1966	1966	1966	1965	535
578	20240219	115600	147851563	1966	1966	1966	1966	93
579	20240219	115500	147668725	1966	1966	1966	1966	43
580	20240219	115400	147584187	1965	1966	1966	1965	82
581	20240219	115300	147422984	1966	1966	1966	1966	343
582	20240219	115200	146748646	1966	1966	1966	1965	99
583	20240219	115100	146554018	1966	1966	1966	1966	93
584	20240219	115000	146371180	1966	1966	1966	1966	289
585	20240219	114900	145803006	1966	1966	1966	1965	403
586	20240219	114800	145010717	1966	1966	1966	1966	52
587	20240219	114700	144908485	1965	1966	1966	1965	249
588	20240219	114600	144419156	1965	1966	1966	1965	100
589	20240219	114500	144222562	1966	1966	1966	1966	16
590	20240219	114400	144191106	1966	1966	1966	1965	501
591	20240219	114300	143206148	1966	1966	1966	1966	126
592	20240219	114200	142958432	1965	1966	1966	1965	51
593	20240219	114100	142858173	1966	1966	1966	1966	17
594	20240219	114000	142824751	1966	1966	1966	1966	297
595	20240219	113900	142240849	1966	1966	1966	1965	96
596	20240219	113800	142052119	1965	1965	1965	1965	0
597	20240219	113700	142052119	1965	1966	1966	1965	52
598	20240219	113600	141949893	1966	1966	1966	1966	780
599	20240219	113500	140416413	1966	1966	1966	1966	250
600	20240219	113400	139924913	1965	1965	1965	1965	8
601	20240219	113300	139909193	1965	1965	1965	1965	0
602	20240219	113200	139909193	1965	1965	1965	1965	8
603	20240219	113100	139893473	1966	1966	1966	1966	50
604	20240219	113000	139795173	1966	1966	1966	1966	0
605	20240219	112900	139795173	1966	1966	1966	1965	127
606	20240219	112800	139545500	1964	1965	1965	1964	256
607	20240219	112700	139042646	1966	1966	1966	1966	298
608	20240219	112600	138456778	1965	1966	1966	1965	294
609	20240219	112500	137878782	1966	1966	1966	1966	98
610	20240219	112400	137686114	1965	1966	1966	1965	55
611	20240219	112300	137577990	1966	1966	1966	1966	49
612	20240219	112200	137481656	1965	1965	1965	1965	420
613	20240219	112100	136656356	1965	1965	1965	1964	206
614	20240219	112000	136251573	1964	1965	1965	1964	151
615	20240219	111900	135954859	1965	1965	1965	1964	168
616	20240219	111800	135624746	1965	1965	1965	1965	310
617	20240219	111700	135015596	1965	1965	1965	1965	1
618	20240219	111600	135013631	1964	1964	1964	1964	9
619	20240219	111500	134995955	1965	1965	1965	1965	223
620	20240219	111400	134557760	1964	1965	1965	1964	75
621	20240219	111300	134410391	1965	1965	1965	1965	269
622	20240219	111200	133881806	1965	1965	1965	1965	49
623	20240219	111100	133785521	1965	1965	1965	1964	1124
624	20240219	111000	131576967	1965	1965	1965	1965	50
625	20240219	110900	131478717	1965	1964	1965	1964	462
626	20240219	110800	130570893	1965	1965	1965	1965	130
627	20240219	110700	130315443	1965	1965	1965	1965	50
628	20240219	110600	130217193	1964	1964	1964	1964	6
629	20240219	110500	130205409	1965	1965	1965	1965	280
630	20240219	110400	129655209	1965	1964	1965	1964	55
631	20240219	110300	129547139	1964	1964	1964	1964	0
632	20240219	110200	129547139	1964	1964	1964	1964	0
633	20240219	110100	129547139	1964	1964	1964	1964	9
634	20240219	110000	129529463	1965	1965	1965	1965	300
635	20240219	105900	128939963	1964	1964	1964	1964	6
636	20240219	105800	128928179	1965	1965	1965	1965	30
637	20240219	105700	128869229	1965	1965	1965	1965	50
638	20240219	105600	128770979	1964	1964	1964	1964	12
639	20240219	105500	128747411	1964	1964	1964	1964	47
640	20240219	105400	128655103	1964	1964	1964	1964	6
641	20240219	105300	128643319	1965	1965	1965	1965	50
642	20240219	105200	128545069	1965	1965	1965	1965	0
643	20240219	105100	128545069	1965	1965	1965	1964	797
644	20240219	105000	126979481	1966	1966	1966	1966	0
645	20240219	104900	126979481	1966	1966	1966	1965	2558
646	20240219	104800	121952462	1967	1967	1967	1967	6
647	20240219	104700	121940660	1967	1966	1967	1966	311
648	20240219	104600	121328924	1966	1967	1967	1966	57
649	20240219	104500	121216812	1967	1967	1967	1967	0
650	20240219	104400	121216812	1967	1967	1967	1967	35
651	20240219	104300	121147967	1966	1966	1966	1965	153
652	20240219	104200	120847170	1965	1965	1965	1965	0
653	20240219	104100	120847170	1965	1965	1965	1965	7
654	20240219	104000	120833415	1966	1966	1966	1966	30
655	20240219	103900	120774435	1966	1966	1966	1966	50
656	20240219	103800	120676135	1965	1966	1966	1965	259
657	20240219	103700	120166950	1965	1965	1965	1965	1
658	20240219	103600	120164985	1965	1965	1965	1965	7
659	20240219	103500	120151230	1966	1966	1966	1966	540
660	20240219	103400	119089590	1966	1966	1966	1966	260
661	20240219	103300	118578430	1965	1966	1966	1965	44
662	20240219	103200	118491934	1966	1966	1966	1966	2
663	20240219	103100	118488002	1966	1966	1966	1966	62
664	20240219	103000	118366110	1967	1967	1967	1967	60
665	20240219	102900	118248090	1967	1966	1967	1966	258
666	20240219	102800	117740612	1967	1967	1967	1967	50
667	20240219	102700	117642262	1967	1967	1967	1967	0
668	20240219	102600	117642262	1967	1967	1967	1967	30
669	20240219	102500	117583252	1968	1967	1968	1967	555
670	20240219	102400	116491512	1967	1967	1967	1967	50
671	20240219	102300	116393162	1968	1969	1969	1968	209
672	20240219	102200	115981789	1969	1969	1969	1969	0
673	20240219	102100	115981789	1969	1966	1969	1965	936
674	20240219	102000	114141063	1965	1965	1965	1965	0
675	20240219	101900	114141063	1965	1965	1965	1965	0
676	20240219	101800	114141063	1965	1965	1965	1965	7
677	20240219	101700	114127308	1966	1966	1966	1966	50
678	20240219	101600	114029008	1966	1966	1966	1966	880
679	20240219	101500	112298928	1966	1966	1966	1966	0
680	20240219	101400	112298928	1966	1963	1966	1963	8431
681	20240219	101300	95746143	1962	1962	1962	1962	8
682	20240219	101200	95730447	1962	1962	1962	1962	6
683	20240219	101100	95718675	1962	1961	1962	1961	50
684	20240219	101000	95620581	1960	1962	1962	1960	117
685	20240219	100900	95391127	1962	1962	1963	1962	63
686	20240219	100800	95267500	1963	1963	1963	1963	90
687	20240219	100700	95090830	1960	1959	1960	1959	21908
688	20240219	100600	52159168	1958	1958	1958	1958	8
689	20240219	100500	52143504	1959	1959	1959	1959	30
690	20240219	100400	52084734	1959	1959	1959	1959	0
691	20240219	100300	52084734	1959	1959	1959	1958	310
692	20240219	100200	51477451	1959	1958	1959	1958	45
693	20240219	100100	51389301	1958	1957	1958	1957	1014
694	20240219	100000	49403903	1958	1958	1958	1958	50
695	20240219	095900	49306003	1958	1958	1958	1958	256
696	20240219	095800	48804755	1957	1957	1957	1957	8
697	20240219	095700	48789099	1958	1958	1958	1958	50
698	20240219	095600	48691199	1957	1957	1957	1957	0
699	20240219	095500	48691199	1957	1958	1958	1957	96
700	20240219	095400	48503237	1958	1957	1958	1957	290
701	20240219	095300	47935457	1957	1958	1958	1957	157
702	20240219	095200	47628158	1958	1958	1958	1958	0
703	20240219	095100	47628158	1958	1958	1958	1958	23
704	20240219	095000	47583124	1957	1958	1958	1957	510
705	20240219	094900	46584554	1958	1958	1958	1958	67
706	20240219	094800	46453368	1958	1958	1958	1957	317
707	20240219	094700	45832688	1958	1958	1958	1958	0
708	20240219	094600	45832688	1958	1958	1958	1958	50
709	20240219	094500	45734788	1957	1956	1957	1956	431
710	20240219	094400	44891328	1957	1957	1957	1957	112
711	20240219	094300	44672144	1957	1957	1957	1957	20
712	20240219	094200	44633004	1958	1958	1958	1958	103
713	20240219	094100	44431330	1958	1956	1958	1956	2133
714	20240219	094000	40257055	1957	1957	1957	1957	0
715	20240219	093900	40257055	1957	1957	1957	1957	1
716	20240219	093800	40255098	1957	1956	1957	1956	70
717	20240219	093700	40118114	1955	1955	1955	1955	3950
718	20240219	093600	32395864	1955	1955	1955	1955	0
719	20240219	093500	32395864	1955	1954	1955	1954	58
720	20240219	093400	32282482	1954	1956	1956	1954	9
721	20240219	093300	32264880	1954	1954	1954	1954	1
722	20240219	093200	32262926	1957	1957	1957	1957	38
723	20240219	093100	32188560	1956	1956	1956	1956	12
724	20240219	093000	32165088	1956	1952	1956	1951	43
725	20240219	092900	32081066	1957	1957	1957	1957	34
726	20240219	092800	32014528	1956	1953	1956	1953	319
727	20240219	092700	31390721	1953	1953	1953	1953	1
728	20240219	092600	31388768	1953	1953	1953	1953	1
729	20240219	092500	31386815	1956	1956	1956	1956	0
730	20240219	092400	31386815	1956	1956	1956	1956	50
731	20240219	092300	31289015	1956	1956	1956	1956	0
732	20240219	092200	31289015	1956	1955	1956	1955	109
733	20240219	092100	31075817	1954	1952	1954	1952	114
734	20240219	092000	30853109	1952	1952	1952	1952	4
735	20240219	091900	30845301	1953	1953	1953	1953	0
736	20240219	091800	30845301	1953	1953	1953	1953	7
737	20240219	091700	30831630	1944	1944	1944	1944	0
738	20240219	091600	30831630	1944	1944	1944	1944	10
739	20240219	091500	30812190	1941	1954	1954	1941	10606
740	20240219	091400	10141984	1956	1956	1956	1956	63
741	20240219	091300	10018756	1955	1955	1955	1955	3
742	20240219	091200	10012891	1955	1955	1955	1955	4
743	20240219	091100	10005071	1956	1956	1956	1956	96
744	20240219	091000	9817295	1956	1955	1956	1955	46
745	20240219	090900	9727327	1953	1953	1953	1953	2000
746	20240219	090800	5821327	1953	1952	1953	1952	328
747	20240219	090700	5180751	1952	1951	1952	1951	1472
748	20240219	090600	2307412	1952	1952	1952	1952	0
749	20240219	090500	2307412	1952	1953	1953	1952	39
750	20240219	090400	2231280	1952	1951	1952	1951	16
751	20240219	090300	2200056	1950	1950	1950	1950	200
752	20240219	090200	1810056	1950	1950	1950	1950	200
753	20240219	090100	1420056	1952	1952	1952	1952	45
754	20240219	090000	1332216	1952	1954	1954	1952	682