KissMeData/065440/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194000	395243400	1981	1981	1981	1981	3297
3	20240215	193900	395243400	1981	1981	1981	1981	0
4	20240215	193800	395243400	1981	1981	1981	1981	0
5	20240215	193700	395243400	1981	1981	1981	1981	0
6	20240215	193600	395243400	1981	1981	1981	1981	0
7	20240215	193500	395243400	1981	1981	1981	1981	0
8	20240215	193400	395243400	1981	1981	1981	1981	0
9	20240215	193300	395243400	1981	1981	1981	1981	0
10	20240215	193200	395243400	1981	1981	1981	1981	0
11	20240215	193100	395243400	1981	1981	1981	1981	0
12	20240215	193000	395243400	1981	1981	1981	1981	0
13	20240215	192900	395243400	1981	1981	1981	1981	0
14	20240215	192800	395243400	1981	1981	1981	1981	0
15	20240215	192700	395243400	1981	1981	1981	1981	0
16	20240215	192600	395243400	1981	1981	1981	1981	0
17	20240215	192500	395243400	1981	1981	1981	1981	0
18	20240215	192400	395243400	1981	1981	1981	1981	0
19	20240215	192300	395243400	1981	1981	1981	1981	0
20	20240215	192200	395243400	1981	1981	1981	1981	0
21	20240215	192100	395243400	1981	1981	1981	1981	0
22	20240215	192000	395243400	1981	1981	1981	1981	0
23	20240215	191900	395243400	1981	1981	1981	1981	0
24	20240215	191800	395243400	1981	1981	1981	1981	0
25	20240215	191700	395243400	1981	1981	1981	1981	0
26	20240215	191600	395243400	1981	1981	1981	1981	0
27	20240215	191500	395243400	1981	1981	1981	1981	0
28	20240215	191400	395243400	1981	1981	1981	1981	0
29	20240215	191300	395243400	1981	1981	1981	1981	0
30	20240215	191200	395243400	1981	1981	1981	1981	0
31	20240215	191100	395243400	1981	1981	1981	1981	0
32	20240215	191000	395243400	1981	1981	1981	1981	3297
33	20240215	190900	395243400	1981	1981	1981	1981	0
34	20240215	190800	395243400	1981	1981	1981	1981	0
35	20240215	190700	395243400	1981	1981	1981	1981	0
36	20240215	190600	395243400	1981	1981	1981	1981	0
37	20240215	190500	395243400	1981	1981	1981	1981	0
38	20240215	190400	395243400	1981	1981	1981	1981	0
39	20240215	190300	395243400	1981	1981	1981	1981	0
40	20240215	190200	395243400	1981	1981	1981	1981	0
41	20240215	190100	395243400	1981	1981	1981	1981	0
42	20240215	190000	395243400	1981	1981	1981	1981	0
43	20240215	185900	395243400	1981	1981	1981	1981	0
44	20240215	185800	395243400	1981	1981	1981	1981	0
45	20240215	185700	395243400	1981	1981	1981	1981	0
46	20240215	185600	395243400	1981	1981	1981	1981	0
47	20240215	185500	395243400	1981	1981	1981	1981	0
48	20240215	185400	395243400	1981	1981	1981	1981	0
49	20240215	185300	395243400	1981	1981	1981	1981	0
50	20240215	185200	395243400	1981	1981	1981	1981	0
51	20240215	185100	395243400	1981	1981	1981	1981	0
52	20240215	185000	395243400	1981	1981	1981	1981	0
53	20240215	184900	395243400	1981	1981	1981	1981	0
54	20240215	184800	395243400	1981	1981	1981	1981	0
55	20240215	184700	395243400	1981	1981	1981	1981	0
56	20240215	184600	395243400	1981	1981	1981	1981	0
57	20240215	184500	395243400	1981	1981	1981	1981	0
58	20240215	184400	395243400	1981	1981	1981	1981	0
59	20240215	184300	395243400	1981	1981	1981	1981	0
60	20240215	184200	395243400	1981	1981	1981	1981	0
61	20240215	184100	395243400	1981	1981	1981	1981	0
62	20240215	184000	395243400	1981	1981	1981	1981	3297
63	20240215	183900	395243400	1981	1981	1981	1981	0
64	20240215	183800	395243400	1981	1981	1981	1981	0
65	20240215	183700	395243400	1981	1981	1981	1981	0
66	20240215	183600	395243400	1981	1981	1981	1981	0
67	20240215	183500	395243400	1981	1981	1981	1981	0
68	20240215	183400	395243400	1981	1981	1981	1981	0
69	20240215	183300	395243400	1981	1981	1981	1981	0
70	20240215	183200	395243400	1981	1981	1981	1981	0
71	20240215	183100	395243400	1981	1981	1981	1981	0
72	20240215	183000	395243400	1981	1981	1981	1981	0
73	20240215	182900	395243400	1981	1981	1981	1981	0
74	20240215	182800	395243400	1981	1981	1981	1981	0
75	20240215	182700	395243400	1981	1981	1981	1981	0
76	20240215	182600	395243400	1981	1981	1981	1981	0
77	20240215	182500	395243400	1981	1981	1981	1981	0
78	20240215	182400	395243400	1981	1981	1981	1981	0
79	20240215	182300	395243400	1981	1981	1981	1981	0
80	20240215	182200	395243400	1981	1981	1981	1981	0
81	20240215	182100	395243400	1981	1981	1981	1981	0
82	20240215	182000	395243400	1981	1981	1981	1981	0
83	20240215	181900	395243400	1981	1981	1981	1981	0
84	20240215	181800	395243400	1981	1981	1981	1981	0
85	20240215	181700	395243400	1981	1981	1981	1981	0
86	20240215	181600	395243400	1981	1981	1981	1981	0
87	20240215	181500	395243400	1981	1981	1981	1981	0
88	20240215	181400	395243400	1981	1981	1981	1981	0
89	20240215	181300	395243400	1981	1981	1981	1981	0
90	20240215	181200	395243400	1981	1981	1981	1981	0
91	20240215	181100	395243400	1981	1981	1981	1981	0
92	20240215	181000	395243400	1981	1981	1981	1981	3297
93	20240215	180900	395243400	1981	1981	1981	1981	0
94	20240215	180800	395243400	1981	1981	1981	1981	0
95	20240215	180700	395243400	1981	1981	1981	1981	0
96	20240215	180600	395243400	1981	1981	1981	1981	0
97	20240215	180500	395243400	1981	1981	1981	1981	0
98	20240215	180400	395243400	1981	1981	1981	1981	0
99	20240215	180300	395243400	1981	1981	1981	1981	0
100	20240215	180200	395243400	1981	1981	1981	1981	0
101	20240215	180100	395243400	1981	1981	1981	1981	0
102	20240215	180000	395243400	1981	1981	1981	1981	0
103	20240215	175900	395243400	1981	1981	1981	1981	0
104	20240215	175800	395243400	1981	1981	1981	1981	0
105	20240215	175700	395243400	1981	1981	1981	1981	0
106	20240215	175600	395243400	1981	1981	1981	1981	0
107	20240215	175500	395243400	1981	1981	1981	1981	0
108	20240215	175400	395243400	1981	1981	1981	1981	0
109	20240215	175300	395243400	1981	1981	1981	1981	0
110	20240215	175200	395243400	1981	1981	1981	1981	0
111	20240215	175100	395243400	1981	1981	1981	1981	0
112	20240215	175000	395243400	1981	1981	1981	1981	0
113	20240215	174900	395243400	1981	1981	1981	1981	0
114	20240215	174800	395243400	1981	1981	1981	1981	0
115	20240215	174700	395243400	1981	1981	1981	1981	0
116	20240215	174600	395243400	1981	1981	1981	1981	0
117	20240215	174500	395243400	1981	1981	1981	1981	0
118	20240215	174400	395243400	1981	1981	1981	1981	0
119	20240215	174300	395243400	1981	1981	1981	1981	0
120	20240215	174200	395243400	1981	1981	1981	1981	0
121	20240215	174100	395243400	1981	1981	1981	1981	0
122	20240215	174000	395243400	1981	1981	1981	1981	3297
123	20240215	173900	395243400	1981	1981	1981	1981	0
124	20240215	173800	395243400	1981	1981	1981	1981	0
125	20240215	173700	395243400	1981	1981	1981	1981	0
126	20240215	173600	395243400	1981	1981	1981	1981	0
127	20240215	173500	395243400	1981	1981	1981	1981	0
128	20240215	173400	395243400	1981	1981	1981	1981	0
129	20240215	173300	395243400	1981	1981	1981	1981	0
130	20240215	173200	395243400	1981	1981	1981	1981	0
131	20240215	173100	395243400	1981	1981	1981	1981	0
132	20240215	173000	395243400	1981	1981	1981	1981	0
133	20240215	172900	395243400	1981	1981	1981	1981	0
134	20240215	172800	395243400	1981	1981	1981	1981	0
135	20240215	172700	395243400	1981	1981	1981	1981	0
136	20240215	172600	395243400	1981	1981	1981	1981	0
137	20240215	172500	395243400	1981	1981	1981	1981	0
138	20240215	172400	395243400	1981	1981	1981	1981	0
139	20240215	172300	395243400	1981	1981	1981	1981	0
140	20240215	172200	395243400	1981	1981	1981	1981	0
141	20240215	172100	395243400	1981	1981	1981	1981	0
142	20240215	172000	395243400	1981	1981	1981	1981	0
143	20240215	171900	395243400	1981	1981	1981	1981	0
144	20240215	171800	395243400	1981	1981	1981	1981	0
145	20240215	171700	395243400	1981	1981	1981	1981	0
146	20240215	171600	395243400	1981	1981	1981	1981	0
147	20240215	171500	395243400	1981	1981	1981	1981	0
148	20240215	171400	395243400	1981	1981	1981	1981	0
149	20240215	171300	395243400	1981	1981	1981	1981	0
150	20240215	171200	395243400	1981	1981	1981	1981	0
151	20240215	171100	395243400	1981	1981	1981	1981	0
152	20240215	171000	395243400	1981	1981	1981	1981	3297
153	20240215	170900	395243400	1981	1981	1981	1981	0
154	20240215	170800	395243400	1981	1981	1981	1981	0
155	20240215	170700	395243400	1981	1981	1981	1981	0
156	20240215	170600	395243400	1981	1981	1981	1981	0
157	20240215	170500	395243400	1981	1981	1981	1981	0
158	20240215	170400	395243400	1981	1981	1981	1981	0
159	20240215	170300	395243400	1981	1981	1981	1981	0
160	20240215	170200	395243400	1981	1981	1981	1981	0
161	20240215	170100	395243400	1981	1981	1981	1981	0
162	20240215	170000	395243400	1981	1981	1981	1981	0
163	20240215	165900	395243400	1981	1981	1981	1981	0
164	20240215	165800	395243400	1981	1981	1981	1981	0
165	20240215	165700	395243400	1981	1981	1981	1981	0
166	20240215	165600	395243400	1981	1981	1981	1981	0
167	20240215	165500	395243400	1981	1981	1981	1981	0
168	20240215	165400	395243400	1981	1981	1981	1981	0
169	20240215	165300	395243400	1981	1981	1981	1981	0
170	20240215	165200	395243400	1981	1981	1981	1981	0
171	20240215	165100	395243400	1981	1981	1981	1981	0
172	20240215	165000	395243400	1981	1981	1981	1981	0
173	20240215	164900	395243400	1981	1981	1981	1981	0
174	20240215	164800	395243400	1981	1981	1981	1981	0
175	20240215	164700	395243400	1981	1981	1981	1981	0
176	20240215	164600	395243400	1981	1981	1981	1981	0
177	20240215	164500	395243400	1981	1981	1981	1981	0
178	20240215	164400	395243400	1981	1981	1981	1981	0
179	20240215	164300	395243400	1981	1981	1981	1981	0
180	20240215	164200	395243400	1981	1981	1981	1981	0
181	20240215	164100	395243400	1981	1981	1981	1981	0
182	20240215	164000	395243400	1981	1981	1981	1981	3297
183	20240215	163900	395243400	1981	1981	1981	1981	0
184	20240215	163800	395243400	1981	1981	1981	1981	0
185	20240215	163700	395243400	1981	1981	1981	1981	0
186	20240215	163600	395243400	1981	1981	1981	1981	0
187	20240215	163500	395243400	1981	1981	1981	1981	0
188	20240215	163400	395243400	1981	1981	1981	1981	0
189	20240215	163300	395243400	1981	1981	1981	1981	0
190	20240215	163200	395243400	1981	1981	1981	1981	0
191	20240215	163100	395243400	1981	1981	1981	1981	0
192	20240215	163000	395243400	1981	1981	1981	1981	0
193	20240215	162900	395243400	1981	1981	1981	1981	0
194	20240215	162800	395243400	1981	1981	1981	1981	0
195	20240215	162700	395243400	1981	1981	1981	1981	0
196	20240215	162600	395243400	1981	1981	1981	1981	0
197	20240215	162500	395243400	1981	1981	1981	1981	0
198	20240215	162400	395243400	1981	1981	1981	1981	0
199	20240215	162300	395243400	1981	1981	1981	1981	0
200	20240215	162200	395243400	1981	1981	1981	1981	0
201	20240215	162100	395243400	1981	1981	1981	1981	0
202	20240215	162000	395243400	1981	1981	1981	1981	0
203	20240215	161900	395243400	1981	1981	1981	1981	0
204	20240215	161800	395243400	1981	1981	1981	1981	0
205	20240215	161700	395243400	1981	1981	1981	1981	0
206	20240215	161600	395243400	1981	1981	1981	1981	0
207	20240215	161500	395243400	1981	1981	1981	1981	0
208	20240215	161400	395243400	1981	1981	1981	1981	0
209	20240215	161300	395243400	1981	1981	1981	1981	0
210	20240215	161200	395243400	1981	1981	1981	1981	0
211	20240215	161100	395243400	1981	1981	1981	1981	0
212	20240215	161000	395243400	1981	1981	1981	1981	3297
213	20240215	160900	395243400	1981	1981	1981	1981	0
214	20240215	160800	395243400	1981	1981	1981	1981	0
215	20240215	160700	395243400	1981	1981	1981	1981	0
216	20240215	160600	395243400	1981	1981	1981	1981	0
217	20240215	160500	395243400	1981	1981	1981	1981	0
218	20240215	160400	395243400	1981	1981	1981	1981	0
219	20240215	160300	395243400	1981	1981	1981	1981	0
220	20240215	160200	395243400	1981	1981	1981	1981	0
221	20240215	160100	395243400	1981	1981	1981	1981	0
222	20240215	160000	395243400	1981	1981	1981	1981	0
223	20240215	155900	395243400	1981	1981	1981	1981	0
224	20240215	155800	395243400	1981	1981	1981	1981	0
225	20240215	155700	395243400	1981	1981	1981	1981	0
226	20240215	155600	395243400	1981	1981	1981	1981	0
227	20240215	155500	395243400	1981	1981	1981	1981	0
228	20240215	155400	395243400	1981	1981	1981	1981	0
229	20240215	155300	395243400	1981	1981	1981	1981	0
230	20240215	155200	395243400	1981	1981	1981	1981	0
231	20240215	155100	395243400	1981	1981	1981	1981	0
232	20240215	155000	395243400	1981	1981	1981	1981	0
233	20240215	154900	395243400	1981	1981	1981	1981	0
234	20240215	154800	395243400	1981	1981	1981	1981	0
235	20240215	154700	395243400	1981	1981	1981	1981	0
236	20240215	154600	395243400	1981	1981	1981	1981	0
237	20240215	154500	395243400	1981	1981	1981	1981	0
238	20240215	154400	395243400	1981	1981	1981	1981	0
239	20240215	154300	395243400	1981	1981	1981	1981	0
240	20240215	154200	395243400	1981	1981	1981	1981	0
241	20240215	154100	395243400	1981	1981	1981	1981	0
242	20240215	154000	395243400	1981	1981	1981	1981	3297
243	20240215	153900	395243400	1981	1981	1981	1981	0
244	20240215	153800	395243400	1981	1981	1981	1981	0
245	20240215	153700	395243400	1981	1981	1981	1981	0
246	20240215	153600	395243400	1981	1981	1981	1981	0
247	20240215	153500	395243400	1981	1981	1981	1981	0
248	20240215	153400	395243400	1981	1981	1981	1981	0
249	20240215	153300	395243400	1981	1981	1981	1981	0
250	20240215	153200	395243400	1981	1981	1981	1981	0
251	20240215	153100	395243400	1981	1981	1981	1981	0
252	20240215	153000	395243400	1981	1981	1981	1981	3297
253	20240215	152900	388712043	1981	1981	1981	1981	0
254	20240215	152800	388712043	1981	1981	1981	1981	0
255	20240215	152700	388712043	1981	1981	1981	1981	0
256	20240215	152600	388712043	1981	1981	1981	1981	0
257	20240215	152500	388712043	1981	1981	1981	1981	0
258	20240215	152400	388712043	1981	1981	1981	1981	0
259	20240215	152300	388712043	1981	1981	1981	1981	0
260	20240215	152200	388712043	1981	1981	1981	1981	0
261	20240215	152100	388712043	1981	1981	1981	1981	0
262	20240215	152000	388712043	1981	1981	1981	1981	0
263	20240215	151900	388712043	1981	1979	1981	1977	4553
264	20240215	151800	379698008	1979	1976	1979	1976	693
265	20240215	151700	378327946	1977	1977	1977	1977	20
266	20240215	151600	378288406	1977	1976	1977	1976	105
267	20240215	151500	378080910	1976	1977	1977	1976	1640
268	20240215	151400	374839264	1980	1980	1980	1980	0
269	20240215	151300	374839264	1980	1975	1980	1975	309
270	20240215	151200	374228454	1976	1976	1976	1976	0
271	20240215	151100	374228454	1976	1980	1980	1976	546
272	20240215	151000	373149550	1981	1977	1981	1976	1420
273	20240215	150900	370337565	1980	1980	1980	1980	1
274	20240215	150800	370335585	1981	1981	1981	1981	0
275	20240215	150700	370335585	1981	1981	1981	1981	2000
276	20240215	150600	366373585	1981	1980	1981	1980	1000
277	20240215	150500	364393486	1980	1980	1980	1980	0
278	20240215	150400	364393486	1980	1980	1980	1980	0
279	20240215	150300	364393486	1980	1979	1980	1979	430
280	20240215	150200	363542088	1980	1980	1980	1980	55
281	20240215	150100	363433188	1980	1980	1980	1980	0
282	20240215	150000	363433188	1980	1980	1980	1980	0
283	20240215	145900	363433188	1980	1980	1980	1980	1
284	20240215	145800	363431208	1978	1978	1978	1978	500
285	20240215	145700	362442208	1981	1981	1981	1981	2
286	20240215	145600	362438246	1982	1981	1982	1981	1521
287	20240215	145500	359425144	1981	1979	1982	1979	2494
288	20240215	145400	354485525	1979	1975	1979	1975	20
289	20240215	145300	354445975	1974	1974	1974	1974	1038
290	20240215	145200	352396963	1974	1974	1974	1974	0
291	20240215	145100	352396963	1974	1973	1974	1973	111
292	20240215	145000	352177859	1974	1973	1974	1973	114
293	20240215	144900	351952936	1973	1973	1973	1973	0
294	20240215	144800	351952936	1973	1973	1973	1973	4
295	20240215	144700	351945044	1965	1972	1972	1965	1000
296	20240215	144600	349975950	1973	1973	1973	1973	251
297	20240215	144500	349480727	1974	1975	1975	1973	2149
298	20240215	144400	345238283	1975	1975	1975	1975	12
299	20240215	144300	345214583	1975	1975	1975	1975	2
300	20240215	144200	345210633	1975	1976	1976	1975	342
301	20240215	144100	344534995	1981	1976	1981	1976	2
302	20240215	144000	344531038	1976	1976	1976	1976	28
303	20240215	143900	344475710	1981	1981	1981	1981	5
304	20240215	143800	344465805	1976	1978	1978	1976	773
305	20240215	143700	342937935	1978	1979	1981	1978	315
306	20240215	143600	342314762	1980	1980	1980	1980	1
307	20240215	143500	342312782	1981	1981	1981	1981	0
308	20240215	143400	342312782	1981	1978	1981	1978	52
309	20240215	143300	342209923	1979	1981	1981	1979	269
310	20240215	143200	341677542	1982	1981	1982	1981	9
311	20240215	143100	341659709	1982	1980	1982	1980	47
312	20240215	143000	341566557	1980	1980	1980	1980	4
313	20240215	142900	341558637	1982	1979	1982	1979	3328
314	20240215	142800	334972516	1979	1979	1979	1979	0
315	20240215	142700	334972516	1979	1978	1979	1977	116
316	20240215	142600	334743152	1974	1974	1974	1974	0
317	20240215	142500	334743152	1974	1978	1978	1974	20
318	20240215	142400	334703651	1979	1975	1979	1974	361
319	20240215	142300	333990794	1975	1974	1975	1974	301
320	20240215	142200	333396524	1974	1978	1978	1974	1517
321	20240215	142100	330398293	1979	1983	1984	1979	492
322	20240215	142000	329424346	1984	1984	1984	1980	1788
323	20240215	141900	325881304	1984	1985	1985	1984	730
324	20240215	141800	324432966	1985	1984	1985	1984	468
325	20240215	141700	323504394	1985	1984	1986	1983	241
326	20240215	141600	323026287	1986	1980	1986	1980	188
327	20240215	141500	322653889	1980	1982	1982	1980	2336
328	20240215	141400	318026085	1987	1987	1987	1987	0
329	20240215	141300	318026085	1987	1982	1987	1980	283
330	20240215	141200	317465319	1982	1992	1992	1982	367
331	20240215	141100	316735592	1993	1986	1994	1986	186
332	20240215	141000	316364876	1987	1985	1992	1985	833
333	20240215	140900	314709640	1987	1995	1995	1983	1130
334	20240215	140800	312467363	1987	1982	1996	1982	9320
335	20240215	140700	293942520	1982	1979	1982	1979	4150
336	20240215	140600	285725124	1979	1979	1979	1979	2808
337	20240215	140500	280168092	1979	1978	1979	1975	2264
338	20240215	140400	275688757	1979	1979	1979	1979	0
339	20240215	140300	275688757	1979	1979	1979	1979	0
340	20240215	140200	275688757	1979	1979	1979	1979	505
341	20240215	140100	274689362	1979	1978	1979	1977	1208
342	20240215	140000	272299963	1979	1977	1979	1977	1117
343	20240215	135900	270091639	1977	1975	1977	1975	1281
344	20240215	135800	267561377	1976	1974	1976	1974	1104
345	20240215	135700	265381475	1976	1971	1976	1971	5570
346	20240215	135600	254385757	1971	1971	1971	1971	0
347	20240215	135500	254385757	1971	1971	1971	1971	3
348	20240215	135400	254379844	1970	1970	1970	1970	0
349	20240215	135300	254379844	1970	1970	1970	1970	0
350	20240215	135200	254379844	1970	1970	1970	1970	0
351	20240215	135100	254379844	1970	1970	1970	1970	1
352	20240215	135000	254377874	1965	1965	1965	1965	0
353	20240215	134900	254377874	1965	1967	1967	1965	300
354	20240215	134800	253788034	1972	1972	1972	1972	0
355	20240215	134700	253788034	1972	1972	1972	1972	0
356	20240215	134600	253788034	1972	1972	1972	1972	0
357	20240215	134500	253788034	1972	1972	1972	1972	0
358	20240215	134400	253788034	1972	1972	1972	1972	0
359	20240215	134300	253788034	1972	1972	1972	1972	1
360	20240215	134200	253786062	1965	1966	1966	1965	100
361	20240215	134100	253589502	1966	1973	1973	1966	139
362	20240215	134000	253315889	1973	1973	1973	1973	0
363	20240215	133900	253315889	1973	1973	1973	1973	1
364	20240215	133800	253313916	1967	1967	1967	1967	0
365	20240215	133700	253313916	1967	1967	1967	1967	901
366	20240215	133600	251541649	1973	1967	1973	1966	31
367	20240215	133500	251480688	1975	1975	1975	1975	0
368	20240215	133400	251480688	1975	1972	1975	1972	36
369	20240215	133300	251409693	1972	1972	1972	1972	0
370	20240215	133200	251409693	1972	1975	1975	1972	55
371	20240215	133100	251301221	1972	1971	1975	1971	172
372	20240215	133000	250962004	1976	1975	1976	1975	10000
373	20240215	132900	231202818	1975	1976	1976	1972	903
374	20240215	132800	229421967	1976	1977	1978	1976	753
375	20240215	132700	227933286	1979	1971	1979	1971	4208
376	20240215	132600	219627557	1971	1965	1971	1965	8972
377	20240215	132500	201965172	1965	1965	1965	1965	1000
378	20240215	132400	200000172	1965	1965	1965	1965	0
379	20240215	132300	200000172	1965	1965	1965	1965	9
380	20240215	132200	199982487	1965	1965	1965	1965	3
381	20240215	132100	199976592	1965	1964	1965	1964	129
382	20240215	132000	199723235	1964	1964	1964	1964	0
383	20240215	131900	199723235	1964	1963	1964	1963	392
384	20240215	131800	198953700	1963	1962	1963	1962	375
385	20240215	131700	198217909	1962	1962	1962	1962	0
386	20240215	131600	198217909	1962	1962	1962	1962	0
387	20240215	131500	198217909	1962	1959	1962	1959	100
388	20240215	131400	198022006	1959	1959	1959	1959	0
389	20240215	131300	198022006	1959	1961	1961	1959	3321
390	20240215	131200	191512167	1962	1962	1962	1962	0
391	20240215	131100	191512167	1962	1962	1962	1962	0
392	20240215	131000	191512167	1962	1962	1962	1962	0
393	20240215	130900	191512167	1962	1961	1962	1961	2
394	20240215	130800	191508244	1961	1961	1961	1961	349
395	20240215	130700	190823855	1960	1960	1960	1960	0
396	20240215	130600	190823855	1960	1961	1961	1960	1590
397	20240215	130500	187707165	1961	1961	1961	1961	10
398	20240215	130400	187687555	1955	1957	1957	1955	163
399	20240215	130300	187368735	1962	1962	1962	1962	0
400	20240215	130200	187368735	1962	1962	1962	1962	182
401	20240215	130100	187011651	1962	1960	1962	1960	1964
402	20240215	130000	183159176	1960	1960	1960	1960	0
403	20240215	125900	183159176	1960	1960	1960	1960	0
404	20240215	125800	183159176	1960	1960	1960	1960	8
405	20240215	125700	183143496	1960	1960	1960	1960	0
406	20240215	125600	183143496	1960	1960	1960	1960	0
407	20240215	125500	183143496	1960	1960	1960	1960	10
408	20240215	125400	183123896	1960	1960	1960	1960	1
409	20240215	125300	183121936	1960	1960	1960	1960	0
410	20240215	125200	183121936	1960	1960	1960	1960	0
411	20240215	125100	183121936	1960	1960	1960	1960	20
412	20240215	125000	183082736	1960	1960	1960	1960	0
413	20240215	124900	183082736	1960	1960	1960	1960	0
414	20240215	124800	183082736	1960	1960	1960	1960	0
415	20240215	124700	183082736	1960	1960	1960	1960	0
416	20240215	124600	183082736	1960	1960	1960	1960	510
417	20240215	124500	182083136	1961	1961	1961	1961	0
418	20240215	124400	182083136	1961	1961	1961	1961	0
419	20240215	124300	182083136	1961	1961	1961	1961	0
420	20240215	124200	182083136	1961	1961	1961	1961	0
421	20240215	124100	182083136	1961	1961	1962	1953	4507
422	20240215	124000	173275003	1962	1962	1962	1962	0
423	20240215	123900	173275003	1962	1962	1962	1962	0
424	20240215	123800	173275003	1962	1958	1962	1956	272
425	20240215	123700	172742376	1962	1962	1962	1962	0
426	20240215	123600	172742376	1962	1962	1962	1962	0
427	20240215	123500	172742376	1962	1962	1962	1962	0
428	20240215	123400	172742376	1962	1962	1962	1962	0
429	20240215	123300	172742376	1962	1962	1962	1962	0
430	20240215	123200	172742376	1962	1962	1962	1962	0
431	20240215	123100	172742376	1962	1962	1962	1962	0
432	20240215	123000	172742376	1962	1962	1962	1962	0
433	20240215	122900	172742376	1962	1962	1962	1962	1
434	20240215	122800	172740414	1961	1961	1961	1961	2
435	20240215	122700	172736492	1961	1961	1961	1961	0
436	20240215	122600	172736492	1961	1961	1961	1961	0
437	20240215	122500	172736492	1961	1961	1961	1961	0
438	20240215	122400	172736492	1961	1961	1961	1961	0
439	20240215	122300	172736492	1961	1961	1961	1961	5
440	20240215	122200	172726687	1962	1962	1962	1962	0
441	20240215	122100	172726687	1962	1962	1962	1962	0
442	20240215	122000	172726687	1962	1960	1962	1959	208
443	20240215	121900	172319005	1960	1960	1960	1960	0
444	20240215	121800	172319005	1960	1960	1960	1960	1
445	20240215	121700	172317045	1957	1956	1957	1956	1011
446	20240215	121600	170339310	1955	1955	1955	1955	0
447	20240215	121500	170339310	1955	1955	1955	1955	0
448	20240215	121400	170339310	1955	1955	1955	1955	344
449	20240215	121300	169666790	1955	1955	1955	1955	0
450	20240215	121200	169666790	1955	1955	1955	1955	0
451	20240215	121100	169666790	1955	1955	1955	1955	0
452	20240215	121000	169666790	1955	1953	1955	1953	294
453	20240215	120900	169092596	1953	1953	1953	1953	585
454	20240215	120800	167950091	1953	1955	1955	1953	54
455	20240215	120700	167844529	1956	1956	1956	1956	0
456	20240215	120600	167844529	1956	1956	1956	1956	0
457	20240215	120500	167844529	1956	1956	1956	1956	0
458	20240215	120400	167844529	1956	1956	1956	1956	0
459	20240215	120300	167844529	1956	1956	1956	1956	3
460	20240215	120200	167838661	1957	1957	1957	1957	0
461	20240215	120100	167838661	1957	1957	1957	1957	0
462	20240215	120000	167838661	1957	1957	1957	1957	0
463	20240215	115900	167838661	1957	1957	1957	1957	0
464	20240215	115800	167838661	1957	1957	1957	1957	0
465	20240215	115700	167838661	1957	1957	1957	1957	0
466	20240215	115600	167838661	1957	1957	1957	1957	0
467	20240215	115500	167838661	1957	1957	1957	1957	0
468	20240215	115400	167838661	1957	1957	1957	1957	0
469	20240215	115300	167838661	1957	1957	1957	1957	0
470	20240215	115200	167838661	1957	1957	1957	1957	2
471	20240215	115100	167834747	1957	1957	1957	1957	0
472	20240215	115000	167834747	1957	1957	1957	1957	0
473	20240215	114900	167834747	1957	1957	1957	1957	1
474	20240215	114800	167832790	1949	1949	1949	1949	0
475	20240215	114700	167832790	1949	1949	1949	1949	0
476	20240215	114600	167832790	1949	1949	1949	1949	804
477	20240215	114500	166265794	1950	1950	1950	1950	0
478	20240215	114400	166265794	1950	1950	1950	1950	223
479	20240215	114300	165830944	1950	1950	1950	1950	0
480	20240215	114200	165830944	1950	1950	1950	1950	0
481	20240215	114100	165830944	1950	1958	1958	1950	501
482	20240215	114000	164853986	1950	1950	1950	1950	20
483	20240215	113900	164814986	1950	1951	1951	1950	137
484	20240215	113800	164547831	1950	1956	1956	1950	706
485	20240215	113700	163167347	1961	1955	1961	1955	55
486	20240215	113600	163059816	1955	1955	1955	1955	0
487	20240215	113500	163059816	1955	1955	1955	1955	0
488	20240215	113400	163059816	1955	1955	1955	1955	0
489	20240215	113300	163059816	1955	1955	1955	1955	1
490	20240215	113200	163057861	1949	1949	1949	1949	0
491	20240215	113100	163057861	1949	1949	1949	1949	0
492	20240215	113000	163057861	1949	1949	1949	1949	0
493	20240215	112900	163057861	1949	1949	1949	1949	0
494	20240215	112800	163057861	1949	1950	1950	1949	386
495	20240215	112700	162305544	1950	1950	1950	1950	1182
496	20240215	112600	160000644	1950	1950	1950	1950	316
497	20240215	112500	159384444	1950	1952	1952	1950	5060
498	20240215	112400	149516497	1953	1953	1953	1953	0
499	20240215	112300	149516497	1953	1953	1953	1953	27
500	20240215	112200	149463766	1953	1953	1953	1953	36
501	20240215	112100	149393458	1951	1954	1954	1951	719
502	20240215	112000	147990650	1954	1954	1954	1954	0
503	20240215	111900	147990650	1954	1954	1954	1954	0
504	20240215	111800	147990650	1954	1954	1954	1954	30
505	20240215	111700	147932030	1952	1952	1952	1952	200
506	20240215	111600	147541630	1954	1954	1954	1954	8
507	20240215	111500	147525998	1952	1952	1952	1952	2
508	20240215	111400	147522094	1954	1954	1954	1954	0
509	20240215	111300	147522094	1954	1954	1954	1954	0
510	20240215	111200	147522094	1954	1954	1954	1954	0
511	20240215	111100	147522094	1954	1954	1954	1954	0
512	20240215	111000	147522094	1954	1954	1954	1954	1
513	20240215	110900	147520140	1951	1951	1951	1951	0
514	20240215	110800	147520140	1951	1954	1954	1951	344
515	20240215	110700	146848561	1955	1955	1955	1955	0
516	20240215	110600	146848561	1955	1956	1956	1955	217
517	20240215	110500	146424170	1962	1962	1962	1962	0
518	20240215	110400	146424170	1962	1962	1962	1962	0
519	20240215	110300	146424170	1962	1962	1962	1962	7
520	20240215	110200	146410436	1963	1963	1963	1963	0
521	20240215	110100	146410436	1963	1963	1963	1963	0
522	20240215	110000	146410436	1963	1963	1963	1963	1
523	20240215	105900	146408473	1961	1961	1961	1961	0
524	20240215	105800	146408473	1961	1961	1961	1961	0
525	20240215	105700	146408473	1961	1961	1961	1961	2
526	20240215	105600	146404551	1962	1962	1962	1962	0
527	20240215	105500	146404551	1962	1962	1962	1962	0
528	20240215	105400	146404551	1962	1962	1962	1962	1
529	20240215	105300	146402589	1956	1956	1956	1956	446
530	20240215	105200	145530213	1956	1956	1956	1956	29
531	20240215	105100	145473489	1956	1956	1956	1956	0
532	20240215	105000	145473489	1956	1956	1956	1956	51
533	20240215	104900	145373733	1955	1956	1956	1955	330
534	20240215	104800	144728386	1962	1962	1962	1962	500
535	20240215	104700	143747386	1963	1963	1963	1963	0
536	20240215	104600	143747386	1963	1963	1963	1963	180
537	20240215	104500	143394046	1956	1956	1956	1956	0
538	20240215	104400	143394046	1956	1956	1956	1956	20
539	20240215	104300	143354926	1956	1956	1956	1956	100
540	20240215	104200	143159326	1956	1956	1956	1956	1
541	20240215	104100	143157370	1963	1963	1963	1963	0
542	20240215	104000	143157370	1963	1963	1963	1963	1
543	20240215	103900	143155407	1956	1956	1956	1956	0
544	20240215	103800	143155407	1956	1956	1956	1956	859
545	20240215	103700	141475203	1964	1964	1964	1964	483
546	20240215	103600	140526591	1964	1957	1964	1957	255
547	20240215	103500	140027486	1964	1964	1964	1964	0
548	20240215	103400	140027486	1964	1964	1964	1964	1
549	20240215	103300	140025522	1965	1965	1965	1965	0
550	20240215	103200	140025522	1965	1965	1965	1965	0
551	20240215	103100	140025522	1965	1965	1965	1965	2
552	20240215	103000	140021592	1965	1960	1965	1960	859
553	20240215	102900	138336557	1956	1956	1956	1956	0
554	20240215	102800	138336557	1956	1956	1956	1956	1946
555	20240215	102700	134530181	1958	1958	1958	1958	393
556	20240215	102600	133760687	1956	1956	1956	1956	898
557	20240215	102500	132004199	1956	1956	1956	1956	0
558	20240215	102400	132004199	1956	1956	1956	1956	0
559	20240215	102300	132004199	1956	1956	1956	1956	2
560	20240215	102200	132000287	1954	1954	1954	1954	100
561	20240215	102100	131804887	1950	1950	1950	1950	998
562	20240215	102000	129858787	1950	1953	1953	1950	4822
563	20240215	101900	120451870	1953	1953	1953	1953	3000
564	20240215	101800	114592870	1953	1955	1955	1953	9808
565	20240215	101700	95432351	1955	1955	1955	1955	5
566	20240215	101600	95422576	1956	1956	1956	1956	111
567	20240215	101500	95205460	1956	1956	1956	1956	0
568	20240215	101400	95205460	1956	1956	1956	1956	489
569	20240215	101300	94248976	1958	1958	1958	1958	0
570	20240215	101200	94248976	1958	1957	1958	1957	165
571	20240215	101100	93926068	1958	1958	1958	1957	134
572	20240215	101000	93663726	1966	1958	1966	1958	244
573	20240215	100900	93185950	1958	1957	1958	1957	491
574	20240215	100800	92224975	1958	1958	1958	1958	158
575	20240215	100700	91915611	1958	1959	1959	1958	2388
576	20240215	100600	87239532	1959	1960	1960	1959	100
577	20240215	100500	87043630	1967	1966	1967	1966	3
578	20240215	100400	87037730	1959	1964	1964	1959	70
579	20240215	100300	86900556	1968	1968	1968	1968	0
580	20240215	100200	86900556	1968	1968	1968	1968	230
581	20240215	100100	86447916	1969	1968	1969	1968	500
582	20240215	100000	85463428	1969	1969	1969	1969	0
583	20240215	095900	85463428	1969	1969	1969	1969	0
584	20240215	095800	85463428	1969	1969	1969	1969	1
585	20240215	095700	85461459	1957	1970	1970	1957	236
586	20240215	095600	84996845	1970	1970	1970	1970	0
587	20240215	095500	84996845	1970	1967	1970	1967	1020
588	20240215	095400	82990470	1967	1967	1967	1967	0
589	20240215	095300	82990470	1967	1967	1967	1967	0
590	20240215	095200	82990470	1967	1961	1967	1956	102
591	20240215	095100	82790740	1971	1963	1971	1961	8
592	20240215	095000	82775037	1970	1967	1970	1967	195
593	20240215	094900	82391279	1967	1967	1968	1953	2598
594	20240215	094800	77311118	1968	1966	1968	1966	50
595	20240215	094700	77212803	1965	1958	1965	1957	1383
596	20240215	094600	74496628	1965	1965	1965	1965	10
597	20240215	094500	74476978	1965	1964	1965	1964	4
598	20240215	094400	74469121	1964	1963	1964	1963	51
599	20240215	094300	74369007	1963	1963	1963	1963	56
600	20240215	094200	74259079	1964	1964	1964	1964	1
601	20240215	094100	74257115	1963	1963	1963	1963	146
602	20240215	094000	73970517	1963	1963	1963	1963	20
603	20240215	093900	73931257	1963	1956	1963	1956	276
604	20240215	093800	73391394	1955	1963	1963	1955	11
605	20240215	093700	73369809	1963	1963	1963	1963	1
606	20240215	093600	73367846	1955	1955	1955	1955	1
607	20240215	093500	73365891	1963	1963	1963	1963	0
608	20240215	093400	73365891	1963	1963	1963	1963	24
609	20240215	093300	73318779	1963	1963	1963	1963	0
610	20240215	093200	73318779	1963	1963	1963	1963	16
611	20240215	093100	73287371	1963	1963	1963	1963	20
612	20240215	093000	73248111	1963	1957	1963	1951	8
613	20240215	092900	73232449	1957	1957	1957	1957	19
614	20240215	092800	73195266	1957	1953	1957	1952	202
615	20240215	092700	72800686	1952	1952	1952	1952	10
616	20240215	092600	72781166	1952	1951	1952	1951	66
617	20240215	092500	72652389	1951	1952	1953	1951	1103
618	20240215	092400	70499501	1950	1955	1957	1950	3215
619	20240215	092300	64218689	1955	1958	1958	1955	2759
620	20240215	092200	58821520	1959	1959	1959	1959	862
621	20240215	092100	57132862	1959	1963	1963	1959	4694
622	20240215	092000	47929275	1962	1964	1964	1962	2445
623	20240215	091900	43129939	1963	1964	1964	1963	169
624	20240215	091800	42798047	1965	1965	1965	1965	35
625	20240215	091700	42729272	1965	1965	1965	1965	485
626	20240215	091600	41776247	1965	1965	1965	1965	164
627	20240215	091500	41453987	1965	1966	1966	1965	593
628	20240215	091400	40288605	1966	1966	1966	1966	18
629	20240215	091300	40253217	1971	1971	1971	1971	500
630	20240215	091200	39267717	1971	1971	1971	1971	0
631	20240215	091100	39267717	1971	1971	1971	1971	0
632	20240215	091000	39267717	1971	1971	1971	1971	577
633	20240215	090900	38130450	1971	1971	1971	1971	128
634	20240215	090800	37878162	1972	1972	1976	1972	2130
635	20240215	090700	33674840	1975	1970	1975	1970	1377
636	20240215	090600	30960017	1970	1966	1970	1964	150
637	20240215	090500	30665047	1964	1971	1971	1964	1908
638	20240215	090400	26915706	1972	1973	1976	1972	619
639	20240215	090300	25693031	1976	1968	1976	1968	675
640	20240215	090200	24360859	1976	1967	1976	1967	4115
641	20240215	090100	16235378	1974	1966	1974	1966	128
642	20240215	090000	15983722	1966	1975	1975	1966	8100