KissMeData/050760/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193000	182836352	1976	1976	1976	1976	2207
3	20240219	192900	182836352	1976	1976	1976	1976	0
4	20240219	192800	182836352	1976	1976	1976	1976	0
5	20240219	192700	182836352	1976	1976	1976	1976	0
6	20240219	192600	182836352	1976	1976	1976	1976	0
7	20240219	192500	182836352	1976	1976	1976	1976	0
8	20240219	192400	182836352	1976	1976	1976	1976	0
9	20240219	192300	182836352	1976	1976	1976	1976	0
10	20240219	192200	182836352	1976	1976	1976	1976	0
11	20240219	192100	182836352	1976	1976	1976	1976	0
12	20240219	192000	182836352	1976	1976	1976	1976	0
13	20240219	191900	182836352	1976	1976	1976	1976	0
14	20240219	191800	182836352	1976	1976	1976	1976	0
15	20240219	191700	182836352	1976	1976	1976	1976	0
16	20240219	191600	182836352	1976	1976	1976	1976	0
17	20240219	191500	182836352	1976	1976	1976	1976	0
18	20240219	191400	182836352	1976	1976	1976	1976	0
19	20240219	191300	182836352	1976	1976	1976	1976	0
20	20240219	191200	182836352	1976	1976	1976	1976	0
21	20240219	191100	182836352	1976	1976	1976	1976	0
22	20240219	191000	182836352	1976	1976	1976	1976	0
23	20240219	190900	182836352	1976	1976	1976	1976	0
24	20240219	190800	182836352	1976	1976	1976	1976	0
25	20240219	190700	182836352	1976	1976	1976	1976	0
26	20240219	190600	182836352	1976	1976	1976	1976	0
27	20240219	190500	182836352	1976	1976	1976	1976	0
28	20240219	190400	182836352	1976	1976	1976	1976	0
29	20240219	190300	182836352	1976	1976	1976	1976	0
30	20240219	190200	182836352	1976	1976	1976	1976	0
31	20240219	190100	182836352	1976	1976	1976	1976	0
32	20240219	190000	182836352	1976	1976	1976	1976	2207
33	20240219	185900	182836352	1976	1976	1976	1976	0
34	20240219	185800	182836352	1976	1976	1976	1976	0
35	20240219	185700	182836352	1976	1976	1976	1976	0
36	20240219	185600	182836352	1976	1976	1976	1976	0
37	20240219	185500	182836352	1976	1976	1976	1976	0
38	20240219	185400	182836352	1976	1976	1976	1976	0
39	20240219	185300	182836352	1976	1976	1976	1976	0
40	20240219	185200	182836352	1976	1976	1976	1976	0
41	20240219	185100	182836352	1976	1976	1976	1976	0
42	20240219	185000	182836352	1976	1976	1976	1976	0
43	20240219	184900	182836352	1976	1976	1976	1976	0
44	20240219	184800	182836352	1976	1976	1976	1976	0
45	20240219	184700	182836352	1976	1976	1976	1976	0
46	20240219	184600	182836352	1976	1976	1976	1976	0
47	20240219	184500	182836352	1976	1976	1976	1976	0
48	20240219	184400	182836352	1976	1976	1976	1976	0
49	20240219	184300	182836352	1976	1976	1976	1976	0
50	20240219	184200	182836352	1976	1976	1976	1976	0
51	20240219	184100	182836352	1976	1976	1976	1976	0
52	20240219	184000	182836352	1976	1976	1976	1976	0
53	20240219	183900	182836352	1976	1976	1976	1976	0
54	20240219	183800	182836352	1976	1976	1976	1976	0
55	20240219	183700	182836352	1976	1976	1976	1976	0
56	20240219	183600	182836352	1976	1976	1976	1976	0
57	20240219	183500	182836352	1976	1976	1976	1976	0
58	20240219	183400	182836352	1976	1976	1976	1976	0
59	20240219	183300	182836352	1976	1976	1976	1976	0
60	20240219	183200	182836352	1976	1976	1976	1976	0
61	20240219	183100	182836352	1976	1976	1976	1976	0
62	20240219	183000	182836352	1976	1976	1976	1976	2207
63	20240219	182900	182836352	1976	1976	1976	1976	0
64	20240219	182800	182836352	1976	1976	1976	1976	0
65	20240219	182700	182836352	1976	1976	1976	1976	0
66	20240219	182600	182836352	1976	1976	1976	1976	0
67	20240219	182500	182836352	1976	1976	1976	1976	0
68	20240219	182400	182836352	1976	1976	1976	1976	0
69	20240219	182300	182836352	1976	1976	1976	1976	0
70	20240219	182200	182836352	1976	1976	1976	1976	0
71	20240219	182100	182836352	1976	1976	1976	1976	0
72	20240219	182000	182836352	1976	1976	1976	1976	0
73	20240219	181900	182836352	1976	1976	1976	1976	0
74	20240219	181800	182836352	1976	1976	1976	1976	0
75	20240219	181700	182836352	1976	1976	1976	1976	0
76	20240219	181600	182836352	1976	1976	1976	1976	0
77	20240219	181500	182836352	1976	1976	1976	1976	0
78	20240219	181400	182836352	1976	1976	1976	1976	0
79	20240219	181300	182836352	1976	1976	1976	1976	0
80	20240219	181200	182836352	1976	1976	1976	1976	0
81	20240219	181100	182836352	1976	1976	1976	1976	0
82	20240219	181000	182836352	1976	1976	1976	1976	0
83	20240219	180900	182836352	1976	1976	1976	1976	0
84	20240219	180800	182836352	1976	1976	1976	1976	0
85	20240219	180700	182836352	1976	1976	1976	1976	0
86	20240219	180600	182836352	1976	1976	1976	1976	0
87	20240219	180500	182836352	1976	1976	1976	1976	0
88	20240219	180400	182836352	1976	1976	1976	1976	0
89	20240219	180300	182836352	1976	1976	1976	1976	0
90	20240219	180200	182836352	1976	1976	1976	1976	0
91	20240219	180100	182836352	1976	1976	1976	1976	0
92	20240219	180000	182836352	1976	1976	1976	1976	2207
93	20240219	175900	182836352	1976	1976	1976	1976	0
94	20240219	175800	182836352	1976	1976	1976	1976	0
95	20240219	175700	182836352	1976	1976	1976	1976	0
96	20240219	175600	182836352	1976	1976	1976	1976	0
97	20240219	175500	182836352	1976	1976	1976	1976	0
98	20240219	175400	182836352	1976	1976	1976	1976	0
99	20240219	175300	182836352	1976	1976	1976	1976	0
100	20240219	175200	182836352	1976	1976	1976	1976	0
101	20240219	175100	182836352	1976	1976	1976	1976	0
102	20240219	175000	182836352	1976	1976	1976	1976	0
103	20240219	174900	182836352	1976	1976	1976	1976	0
104	20240219	174800	182836352	1976	1976	1976	1976	0
105	20240219	174700	182836352	1976	1976	1976	1976	0
106	20240219	174600	182836352	1976	1976	1976	1976	0
107	20240219	174500	182836352	1976	1976	1976	1976	0
108	20240219	174400	182836352	1976	1976	1976	1976	0
109	20240219	174300	182836352	1976	1976	1976	1976	0
110	20240219	174200	182836352	1976	1976	1976	1976	0
111	20240219	174100	182836352	1976	1976	1976	1976	0
112	20240219	174000	182836352	1976	1976	1976	1976	0
113	20240219	173900	182836352	1976	1976	1976	1976	0
114	20240219	173800	182836352	1976	1976	1976	1976	0
115	20240219	173700	182836352	1976	1976	1976	1976	0
116	20240219	173600	182836352	1976	1976	1976	1976	0
117	20240219	173500	182836352	1976	1976	1976	1976	0
118	20240219	173400	182836352	1976	1976	1976	1976	0
119	20240219	173300	182836352	1976	1976	1976	1976	0
120	20240219	173200	182836352	1976	1976	1976	1976	0
121	20240219	173100	182836352	1976	1976	1976	1976	0
122	20240219	173000	182836352	1976	1976	1976	1976	2207
123	20240219	172900	182836352	1976	1976	1976	1976	0
124	20240219	172800	182836352	1976	1976	1976	1976	0
125	20240219	172700	182836352	1976	1976	1976	1976	0
126	20240219	172600	182836352	1976	1976	1976	1976	0
127	20240219	172500	182836352	1976	1976	1976	1976	0
128	20240219	172400	182836352	1976	1976	1976	1976	0
129	20240219	172300	182836352	1976	1976	1976	1976	0
130	20240219	172200	182836352	1976	1976	1976	1976	0
131	20240219	172100	182836352	1976	1976	1976	1976	0
132	20240219	172000	182836352	1976	1976	1976	1976	0
133	20240219	171900	182836352	1976	1976	1976	1976	0
134	20240219	171800	182836352	1976	1976	1976	1976	0
135	20240219	171700	182836352	1976	1976	1976	1976	0
136	20240219	171600	182836352	1976	1976	1976	1976	0
137	20240219	171500	182836352	1976	1976	1976	1976	0
138	20240219	171400	182836352	1976	1976	1976	1976	0
139	20240219	171300	182836352	1976	1976	1976	1976	0
140	20240219	171200	182836352	1976	1976	1976	1976	0
141	20240219	171100	182836352	1976	1976	1976	1976	0
142	20240219	171000	182836352	1976	1976	1976	1976	0
143	20240219	170900	182836352	1976	1976	1976	1976	0
144	20240219	170800	182836352	1976	1976	1976	1976	0
145	20240219	170700	182836352	1976	1976	1976	1976	0
146	20240219	170600	182836352	1976	1976	1976	1976	0
147	20240219	170500	182836352	1976	1976	1976	1976	0
148	20240219	170400	182836352	1976	1976	1976	1976	0
149	20240219	170300	182836352	1976	1976	1976	1976	0
150	20240219	170200	182836352	1976	1976	1976	1976	0
151	20240219	170100	182836352	1976	1976	1976	1976	0
152	20240219	170000	182836352	1976	1976	1976	1976	2207
153	20240219	165900	182836352	1976	1976	1976	1976	0
154	20240219	165800	182836352	1976	1976	1976	1976	0
155	20240219	165700	182836352	1976	1976	1976	1976	0
156	20240219	165600	182836352	1976	1976	1976	1976	0
157	20240219	165500	182836352	1976	1976	1976	1976	0
158	20240219	165400	182836352	1976	1976	1976	1976	0
159	20240219	165300	182836352	1976	1976	1976	1976	0
160	20240219	165200	182836352	1976	1976	1976	1976	0
161	20240219	165100	182836352	1976	1976	1976	1976	0
162	20240219	165000	182836352	1976	1976	1976	1976	0
163	20240219	164900	182836352	1976	1976	1976	1976	0
164	20240219	164800	182836352	1976	1976	1976	1976	0
165	20240219	164700	182836352	1976	1976	1976	1976	0
166	20240219	164600	182836352	1976	1976	1976	1976	0
167	20240219	164500	182836352	1976	1976	1976	1976	0
168	20240219	164400	182836352	1976	1976	1976	1976	0
169	20240219	164300	182836352	1976	1976	1976	1976	0
170	20240219	164200	182836352	1976	1976	1976	1976	0
171	20240219	164100	182836352	1976	1976	1976	1976	0
172	20240219	164000	182836352	1976	1976	1976	1976	0
173	20240219	163900	182836352	1976	1976	1976	1976	0
174	20240219	163800	182836352	1976	1976	1976	1976	0
175	20240219	163700	182836352	1976	1976	1976	1976	0
176	20240219	163600	182836352	1976	1976	1976	1976	0
177	20240219	163500	182836352	1976	1976	1976	1976	0
178	20240219	163400	182836352	1976	1976	1976	1976	0
179	20240219	163300	182836352	1976	1976	1976	1976	0
180	20240219	163200	182836352	1976	1976	1976	1976	0
181	20240219	163100	182836352	1976	1976	1976	1976	0
182	20240219	163000	182836352	1976	1976	1976	1976	2207
183	20240219	162900	182836352	1976	1976	1976	1976	0
184	20240219	162800	182836352	1976	1976	1976	1976	0
185	20240219	162700	182836352	1976	1976	1976	1976	0
186	20240219	162600	182836352	1976	1976	1976	1976	0
187	20240219	162500	182836352	1976	1976	1976	1976	0
188	20240219	162400	182836352	1976	1976	1976	1976	0
189	20240219	162300	182836352	1976	1976	1976	1976	0
190	20240219	162200	182836352	1976	1976	1976	1976	0
191	20240219	162100	182836352	1976	1976	1976	1976	0
192	20240219	162000	182836352	1976	1976	1976	1976	0
193	20240219	161900	182836352	1976	1976	1976	1976	0
194	20240219	161800	182836352	1976	1976	1976	1976	0
195	20240219	161700	182836352	1976	1976	1976	1976	0
196	20240219	161600	182836352	1976	1976	1976	1976	0
197	20240219	161500	182836352	1976	1976	1976	1976	0
198	20240219	161400	182836352	1976	1976	1976	1976	0
199	20240219	161300	182836352	1976	1976	1976	1976	0
200	20240219	161200	182836352	1976	1976	1976	1976	0
201	20240219	161100	182836352	1976	1976	1976	1976	0
202	20240219	161000	182836352	1976	1976	1976	1976	0
203	20240219	160900	182836352	1976	1976	1976	1976	0
204	20240219	160800	182836352	1976	1976	1976	1976	0
205	20240219	160700	182836352	1976	1976	1976	1976	0
206	20240219	160600	182836352	1976	1976	1976	1976	0
207	20240219	160500	182836352	1976	1976	1976	1976	0
208	20240219	160400	182836352	1976	1976	1976	1976	0
209	20240219	160300	182836352	1976	1976	1976	1976	0
210	20240219	160200	182836352	1976	1976	1976	1976	0
211	20240219	160100	182836352	1976	1976	1976	1976	0
212	20240219	160000	182836352	1976	1976	1976	1976	2207
213	20240219	155900	182836352	1976	1976	1976	1976	0
214	20240219	155800	182836352	1976	1976	1976	1976	0
215	20240219	155700	182836352	1976	1976	1976	1976	0
216	20240219	155600	182836352	1976	1976	1976	1976	0
217	20240219	155500	182836352	1976	1976	1976	1976	0
218	20240219	155400	182836352	1976	1976	1976	1976	0
219	20240219	155300	182836352	1976	1976	1976	1976	0
220	20240219	155200	182836352	1976	1976	1976	1976	0
221	20240219	155100	182836352	1976	1976	1976	1976	0
222	20240219	155000	182836352	1976	1976	1976	1976	0
223	20240219	154900	182836352	1976	1976	1976	1976	0
224	20240219	154800	182836352	1976	1976	1976	1976	0
225	20240219	154700	182836352	1976	1976	1976	1976	0
226	20240219	154600	182836352	1976	1976	1976	1976	0
227	20240219	154500	182836352	1976	1976	1976	1976	0
228	20240219	154400	182836352	1976	1976	1976	1976	0
229	20240219	154300	182836352	1976	1976	1976	1976	0
230	20240219	154200	182836352	1976	1976	1976	1976	0
231	20240219	154100	182836352	1976	1976	1976	1976	0
232	20240219	154000	182836352	1976	1976	1976	1976	0
233	20240219	153900	182836352	1976	1976	1976	1976	0
234	20240219	153800	182836352	1976	1976	1976	1976	0
235	20240219	153700	182836352	1976	1976	1976	1976	0
236	20240219	153600	182836352	1976	1976	1976	1976	0
237	20240219	153500	182836352	1976	1976	1976	1976	0
238	20240219	153400	182836352	1976	1976	1976	1976	0
239	20240219	153300	182836352	1976	1976	1976	1976	0
240	20240219	153200	182836352	1976	1976	1976	1976	0
241	20240219	153100	182836352	1976	1976	1976	1976	0
242	20240219	153000	182836352	1976	1976	1976	1976	4414
243	20240219	152900	178475320	1958	1958	1958	1958	0
244	20240219	152800	178475320	1958	1958	1958	1958	0
245	20240219	152700	178475320	1958	1958	1958	1958	0
246	20240219	152600	178475320	1958	1958	1958	1958	0
247	20240219	152500	178475320	1958	1958	1958	1958	0
248	20240219	152400	178475320	1958	1958	1958	1958	0
249	20240219	152300	178475320	1958	1958	1958	1958	0
250	20240219	152200	178475320	1958	1958	1958	1958	0
251	20240219	152100	178475320	1958	1958	1958	1958	0
252	20240219	152000	178475320	1958	1958	1958	1958	0
253	20240219	151900	178475320	1958	1950	1961	1950	959
254	20240219	151800	176597539	1956	1919	1956	1919	6526
255	20240219	151700	163966946	1917	1915	1917	1915	1000
256	20240219	151600	162051546	1915	1919	1919	1914	7794
257	20240219	151500	147120807	1920	1920	1920	1920	93
258	20240219	151400	146942247	1920	1920	1920	1920	317
259	20240219	151300	146333607	1920	1920	1920	1920	1
260	20240219	151200	146331687	1921	1921	1921	1921	51
261	20240219	151100	146233716	1921	1922	1922	1921	103
262	20240219	151000	146035851	1922	1921	1922	1921	3
263	20240219	150900	146030087	1921	1924	1925	1921	13
264	20240219	150800	146005075	1925	1920	1925	1920	48
265	20240219	150700	145912910	1920	1920	1920	1920	653
266	20240219	150600	144659150	1928	1928	1928	1928	0
267	20240219	150500	144659150	1928	1919	1928	1919	254
268	20240219	150400	144171495	1919	1917	1919	1917	464
269	20240219	150300	143281637	1917	1918	1918	1917	1011
270	20240219	150200	141343540	1918	1920	1920	1918	421
271	20240219	150100	140535907	1920	1921	1921	1920	412
272	20240219	150000	139744756	1922	1922	1922	1922	2
273	20240219	145900	139740912	1922	1922	1922	1922	82
274	20240219	145800	139583308	1922	1922	1922	1922	0
275	20240219	145700	139583308	1922	1922	1922	1922	520
276	20240219	145600	138583868	1923	1923	1923	1923	1050
277	20240219	145500	136564718	1924	1924	1924	1924	101
278	20240219	145400	136370394	1924	1925	1925	1924	653
279	20240219	145300	135113921	1925	1925	1925	1925	207
280	20240219	145200	134715446	1924	1925	1925	1924	15
281	20240219	145100	134686580	1924	1925	1925	1924	35
282	20240219	145000	134619230	1925	1925	1926	1924	58
283	20240219	144900	134507579	1924	1925	1925	1924	13
284	20240219	144800	134482563	1925	1926	1926	1925	15
285	20240219	144700	134453685	1926	1925	1926	1925	34
286	20240219	144600	134388225	1925	1925	1925	1925	40
287	20240219	144500	134311225	1925	1924	1925	1924	55
288	20240219	144400	134205400	1925	1926	1926	1924	50
289	20240219	144300	134109149	1926	1926	1926	1925	24
290	20240219	144200	134062934	1926	1926	1926	1926	7
291	20240219	144100	134049452	1926	1926	1926	1926	14
292	20240219	144000	134022488	1926	1926	1927	1926	13
293	20240219	143900	133997449	1926	1926	1926	1925	316
294	20240219	143800	133389127	1926	1926	1926	1926	5
295	20240219	143700	133379497	1926	1925	1926	1925	7
296	20240219	143600	133366018	1924	1921	1924	1921	905
297	20240219	143500	131625310	1921	1921	1921	1921	7
298	20240219	143400	131611863	1921	1920	1921	1920	5
299	20240219	143300	131602260	1920	1920	1920	1920	7
300	20240219	143200	131588820	1920	1920	1920	1920	7
301	20240219	143100	131575380	1920	1919	1920	1919	104
302	20240219	143000	131375701	1919	1919	1919	1919	6
303	20240219	142900	131364187	1919	1919	1922	1919	523
304	20240219	142800	130359241	1918	1917	1918	1917	150
305	20240219	142700	130071590	1917	1917	1917	1917	605
306	20240219	142600	128911805	1917	1918	1918	1916	377
307	20240219	142500	128189100	1918	1920	1920	1918	732
308	20240219	142400	126783666	1921	1921	1921	1920	266
309	20240219	142300	126272740	1921	1923	1924	1920	1625
310	20240219	142200	123150185	1923	1927	1927	1923	684
311	20240219	142100	121833091	1928	1930	1931	1928	1502
312	20240219	142000	118935617	1931	1931	1931	1931	100
313	20240219	141900	118742517	1931	1931	1931	1931	0
314	20240219	141800	118742517	1931	1931	1931	1931	36
315	20240219	141700	118673001	1931	1931	1931	1931	156
316	20240219	141600	118371765	1930	1930	1930	1930	0
317	20240219	141500	118371765	1930	1932	1932	1930	513
318	20240219	141400	117381660	1932	1931	1935	1931	306
319	20240219	141300	116789875	1931	1931	1931	1931	59
320	20240219	141200	116675946	1930	1932	1932	1930	993
321	20240219	141100	114758976	1932	1933	1933	1932	657
322	20240219	141000	113489634	1935	1934	1935	1934	128
323	20240219	140900	113242004	1934	1937	1937	1932	678
324	20240219	140800	111930841	1938	1937	1938	1937	502
325	20240219	140700	110958366	1938	1938	1938	1937	153
326	20240219	140600	110661989	1939	1938	1939	1938	170
327	20240219	140500	110332419	1939	1939	1939	1939	280
328	20240219	140400	109789499	1940	1940	1940	1940	0
329	20240219	140300	109789499	1940	1940	1940	1940	274
330	20240219	140200	109257939	1941	1942	1942	1941	213
331	20240219	140100	108844505	1942	1942	1942	1942	0
332	20240219	140000	108844505	1942	1942	1942	1942	3362
333	20240219	135900	102315501	1942	1943	1943	1942	363
334	20240219	135800	101610495	1942	1943	1943	1942	566
335	20240219	135700	100511317	1943	1944	1944	1942	803
336	20240219	135600	98951586	1944	1945	1945	1944	803
337	20240219	135500	97390552	1945	1946	1946	1944	356
338	20240219	135400	96698137	1947	1947	1947	1947	164
339	20240219	135300	96378829	1947	1950	1950	1947	257
340	20240219	135200	95877824	1951	1951	1951	1951	0
341	20240219	135100	95877824	1951	1951	1951	1951	31
342	20240219	135000	95817343	1952	1952	1952	1952	100
343	20240219	134900	95622143	1952	1952	1952	1952	0
344	20240219	134800	95622143	1952	1952	1952	1952	0
345	20240219	134700	95622143	1952	1952	1952	1952	0
346	20240219	134600	95622143	1952	1952	1952	1952	1783
347	20240219	134500	92141727	1953	1954	1954	1953	292
348	20240219	134400	91571450	1954	1955	1955	1954	224
349	20240219	134300	91133731	1955	1955	1955	1955	201
350	20240219	134200	90740776	1955	1956	1956	1955	304
351	20240219	134100	90146454	1956	1956	1956	1956	101
352	20240219	134000	89948898	1957	1957	1957	1957	4
353	20240219	133900	89941070	1957	1957	1957	1957	0
354	20240219	133800	89941070	1957	1957	1957	1957	0
355	20240219	133700	89941070	1957	1957	1957	1957	0
356	20240219	133600	89941070	1957	1957	1957	1957	0
357	20240219	133500	89941070	1957	1957	1957	1957	278
358	20240219	133400	89397024	1958	1958	1958	1958	1
359	20240219	133300	89395066	1959	1959	1959	1959	0
360	20240219	133200	89395066	1959	1959	1959	1959	20
361	20240219	133100	89355886	1959	1959	1959	1959	5
362	20240219	133000	89346091	1958	1958	1958	1958	603
363	20240219	132900	88165417	1958	1958	1958	1958	0
364	20240219	132800	88165417	1958	1958	1958	1958	10
365	20240219	132700	88145837	1958	1958	1958	1958	0
366	20240219	132600	88145837	1958	1958	1958	1958	3
367	20240219	132500	88139963	1958	1958	1958	1958	0
368	20240219	132400	88139963	1958	1958	1958	1958	0
369	20240219	132300	88139963	1958	1958	1958	1958	1
370	20240219	132200	88138005	1958	1958	1958	1958	0
371	20240219	132100	88138005	1958	1958	1958	1958	0
372	20240219	132000	88138005	1958	1958	1958	1958	0
373	20240219	131900	88138005	1958	1958	1958	1958	104
374	20240219	131800	87934373	1957	1957	1957	1957	0
375	20240219	131700	87934373	1957	1956	1957	1956	254
376	20240219	131600	87437396	1955	1955	1955	1955	0
377	20240219	131500	87437396	1955	1955	1955	1955	27
378	20240219	131400	87384611	1955	1955	1955	1955	0
379	20240219	131300	87384611	1955	1955	1955	1955	0
380	20240219	131200	87384611	1955	1955	1955	1955	1
381	20240219	131100	87382656	1955	1955	1955	1955	185
382	20240219	131000	87020981	1954	1954	1954	1954	0
383	20240219	130900	87020981	1954	1955	1955	1954	1017
384	20240219	130800	85033747	1954	1954	1954	1954	1001
385	20240219	130700	83077793	1954	1954	1954	1954	1101
386	20240219	130600	80926439	1955	1955	1955	1955	59
387	20240219	130500	80811094	1955	1955	1957	1955	402
388	20240219	130400	80024713	1955	1955	1955	1955	0
389	20240219	130300	80024713	1955	1955	1955	1955	10
390	20240219	130200	80005163	1955	1955	1955	1955	0
391	20240219	130100	80005163	1955	1955	1955	1955	1218
392	20240219	130000	77623973	1956	1956	1956	1956	500
393	20240219	125900	76645973	1956	1957	1957	1956	705
394	20240219	125800	75266906	1957	1957	1957	1957	1
395	20240219	125700	75264949	1957	1957	1957	1957	18
396	20240219	125600	75229723	1958	1958	1958	1958	0
397	20240219	125500	75229723	1958	1958	1958	1958	98
398	20240219	125400	75037839	1959	1959	1959	1959	0
399	20240219	125300	75037839	1959	1959	1959	1959	0
400	20240219	125200	75037839	1959	1959	1959	1959	0
401	20240219	125100	75037839	1959	1959	1959	1959	1
402	20240219	125000	75035880	1961	1961	1961	1961	0
403	20240219	124900	75035880	1961	1957	1961	1957	784
404	20240219	124800	73499568	1956	1956	1956	1956	34
405	20240219	124700	73433064	1955	1955	1955	1955	0
406	20240219	124600	73433064	1955	1956	1956	1955	69
407	20240219	124500	73298102	1956	1956	1956	1956	83
408	20240219	124400	73135754	1956	1956	1956	1956	518
409	20240219	124300	72122546	1957	1957	1957	1957	19
410	20240219	124200	72085363	1957	1957	1957	1957	83
411	20240219	124100	71922932	1957	1957	1957	1957	0
412	20240219	124000	71922932	1957	1957	1957	1957	18
413	20240219	123900	71887706	1957	1957	1957	1957	31
414	20240219	123800	71827039	1957	1957	1957	1957	71
415	20240219	123700	71688092	1958	1958	1958	1958	100
416	20240219	123600	71492292	1958	1958	1958	1958	50
417	20240219	123500	71394392	1959	1959	1959	1959	12
418	20240219	123400	71370884	1960	1960	1960	1960	4
419	20240219	123300	71363044	1960	1960	1960	1960	6
420	20240219	123200	71351284	1960	1960	1960	1960	3
421	20240219	123100	71345404	1960	1960	1960	1960	6
422	20240219	123000	71333644	1960	1960	1960	1960	7
423	20240219	122900	71319924	1960	1959	1960	1959	18
424	20240219	122800	71284655	1960	1960	1960	1960	6
425	20240219	122700	71272895	1960	1960	1960	1960	6
426	20240219	122600	71261135	1960	1960	1960	1960	6
427	20240219	122500	71249375	1960	1960	1961	1960	155
428	20240219	122400	70945426	1960	1960	1960	1960	0
429	20240219	122300	70945426	1960	1960	1960	1960	0
430	20240219	122200	70945426	1960	1960	1960	1960	1
431	20240219	122100	70943466	1961	1961	1961	1961	0
432	20240219	122000	70943466	1961	1960	1961	1960	202
433	20240219	121900	70547347	1960	1960	1960	1960	4
434	20240219	121800	70539507	1960	1960	1960	1960	6
435	20240219	121700	70527747	1960	1960	1962	1960	305
436	20240219	121600	69929449	1960	1960	1960	1960	3
437	20240219	121500	69923569	1960	1961	1961	1960	6
438	20240219	121400	69911805	1961	1961	1961	1961	6
439	20240219	121300	69900039	1961	1961	1961	1961	6
440	20240219	121200	69888273	1961	1961	1962	1961	304
441	20240219	121100	69291930	1961	1960	1966	1960	1773
442	20240219	121000	65814278	1960	1960	1963	1960	605
443	20240219	120900	64627245	1960	1960	1962	1960	502
444	20240219	120800	63642922	1959	1959	1959	1959	0
445	20240219	120700	63642922	1959	1959	1959	1959	0
446	20240219	120600	63642922	1959	1959	1959	1959	0
447	20240219	120500	63642922	1959	1959	1959	1959	6
448	20240219	120400	63631168	1959	1959	1959	1959	4
449	20240219	120300	63623332	1959	1959	1959	1959	5
450	20240219	120200	63613537	1958	1958	1958	1958	0
451	20240219	120100	63613537	1958	1958	1958	1958	1
452	20240219	120000	63611579	1958	1958	1958	1958	0
453	20240219	115900	63611579	1958	1958	1958	1958	2
454	20240219	115800	63607663	1958	1958	1958	1958	0
455	20240219	115700	63607663	1958	1958	1958	1958	0
456	20240219	115600	63607663	1958	1958	1958	1958	0
457	20240219	115500	63607663	1958	1958	1958	1958	6
458	20240219	115400	63595915	1958	1958	1958	1958	5
459	20240219	115300	63586125	1958	1958	1958	1958	7
460	20240219	115200	63572419	1958	1958	1958	1958	5
461	20240219	115100	63562629	1958	1958	1958	1958	7
462	20240219	115000	63548923	1957	1956	1957	1956	539
463	20240219	114900	62494636	1955	1955	1955	1955	0
464	20240219	114800	62494636	1955	1959	1959	1955	2000
465	20240219	114700	58581811	1960	1960	1960	1960	0
466	20240219	114600	58581811	1960	1960	1960	1960	0
467	20240219	114500	58581811	1960	1960	1960	1960	0
468	20240219	114400	58581811	1960	1960	1960	1960	0
469	20240219	114300	58581811	1960	1960	1960	1960	0
470	20240219	114200	58581811	1960	1960	1960	1960	5
471	20240219	114100	58572011	1961	1961	1961	1961	0
472	20240219	114000	58572011	1961	1961	1961	1961	0
473	20240219	113900	58572011	1961	1961	1961	1961	0
474	20240219	113800	58572011	1961	1961	1961	1961	0
475	20240219	113700	58572011	1961	1961	1961	1961	0
476	20240219	113600	58572011	1961	1961	1961	1961	193
477	20240219	113500	58193538	1961	1961	1961	1961	0
478	20240219	113400	58193538	1961	1961	1961	1961	925
479	20240219	113300	56379613	1962	1962	1962	1962	0
480	20240219	113200	56379613	1962	1962	1962	1962	0
481	20240219	113100	56379613	1962	1962	1962	1962	0
482	20240219	113000	56379613	1962	1962	1962	1962	0
483	20240219	112900	56379613	1962	1962	1962	1962	0
484	20240219	112800	56379613	1962	1958	1962	1958	4
485	20240219	112700	56371773	1957	1957	1957	1957	0
486	20240219	112600	56371773	1957	1956	1957	1956	2
487	20240219	112500	56367860	1958	1958	1958	1958	0
488	20240219	112400	56367860	1958	1961	1961	1958	2000
489	20240219	112300	52449134	1962	1962	1962	1962	59
490	20240219	112200	52333376	1962	1962	1962	1962	741
491	20240219	112100	50879534	1961	1961	1961	1961	9
492	20240219	112000	50861885	1961	1961	1961	1961	5
493	20240219	111900	50852080	1961	1961	1961	1961	55
494	20240219	111800	50744225	1961	1961	1961	1961	0
495	20240219	111700	50744225	1961	1961	1961	1961	155
496	20240219	111600	50440270	1961	1961	1961	1961	55
497	20240219	111500	50332415	1961	1961	1961	1961	25
498	20240219	111400	50283390	1961	1961	1961	1961	25
499	20240219	111300	50234365	1961	1961	1961	1961	137
500	20240219	111200	49965708	1961	1962	1966	1961	13
501	20240219	111100	49940209	1961	1961	1962	1961	36
502	20240219	111000	49869582	1961	1961	1961	1961	0
503	20240219	110900	49869582	1961	1961	1961	1961	4
504	20240219	110800	49861738	1961	1961	1961	1961	524
505	20240219	110700	48834174	1960	1962	1962	1960	134
506	20240219	110600	48571486	1963	1964	1964	1963	402
507	20240219	110500	47782305	1964	1964	1964	1964	55
508	20240219	110400	47674285	1964	1964	1964	1964	55
509	20240219	110300	47566265	1965	1965	1965	1965	55
510	20240219	110200	47458190	1966	1966	1966	1966	127
511	20240219	110100	47208508	1966	1966	1966	1966	55
512	20240219	110000	47100378	1967	1967	1967	1967	0
513	20240219	105900	47100378	1967	1967	1967	1967	63
514	20240219	105800	46976457	1967	1968	1968	1967	57
515	20240219	105700	46864336	1968	1968	1969	1968	48
516	20240219	105600	46769870	1969	1976	1976	1969	9
517	20240219	105500	46752115	1970	1969	1971	1968	597
518	20240219	105400	45576660	1971	1971	1971	1971	1
519	20240219	105300	45574689	1976	1976	1976	1976	0
520	20240219	105200	45574689	1976	1971	1977	1971	568
521	20240219	105100	44454016	1970	1972	1972	1969	596
522	20240219	105000	43280337	1972	1972	1977	1972	575
523	20240219	104900	42146367	1976	1971	1976	1971	466
524	20240219	104800	41227003	1971	1969	1971	1969	890
525	20240219	104700	39474260	1968	1968	1968	1968	16
526	20240219	104600	39442772	1968	1968	1968	1968	0
527	20240219	104500	39442772	1968	1968	1968	1968	0
528	20240219	104400	39442772	1968	1968	1968	1968	0
529	20240219	104300	39442772	1968	1968	1968	1968	385
530	20240219	104200	38685092	1970	1970	1970	1970	0
531	20240219	104100	38685092	1970	1970	1970	1970	0
532	20240219	104000	38685092	1970	1968	1970	1968	230
533	20240219	103900	38232293	1969	1969	1969	1969	1
534	20240219	103800	38230324	1969	1969	1969	1969	5
535	20240219	103700	38220479	1968	1969	1969	1967	975
536	20240219	103600	36301870	1969	1969	1969	1969	4
537	20240219	103500	36293994	1969	1969	1970	1969	10
538	20240219	103400	36274300	1969	1969	1969	1968	17
539	20240219	103300	36240837	1969	1969	1969	1969	20
540	20240219	103200	36201457	1969	1969	1969	1969	180
541	20240219	103100	35847037	1969	1969	1969	1969	3000
542	20240219	103000	29940037	1969	1969	1969	1969	0
543	20240219	102900	29940037	1969	1969	1969	1969	99
544	20240219	102800	29745106	1969	1969	1969	1969	2
545	20240219	102700	29741168	1969	1969	1969	1969	1056
546	20240219	102600	27661904	1968	1968	1968	1968	64
547	20240219	102500	27535952	1969	1971	1971	1969	444
548	20240219	102400	26661544	1971	1971	1971	1971	3
549	20240219	102300	26655631	1971	1971	1971	1971	26
550	20240219	102200	26604385	1971	1971	1971	1971	29
551	20240219	102100	26547226	1971	1971	1971	1971	29
552	20240219	102000	26490067	1972	1972	1972	1972	0
553	20240219	101900	26490067	1972	1972	1972	1972	10
554	20240219	101800	26470347	1972	1972	1972	1972	0
555	20240219	101700	26470347	1972	1972	1972	1972	0
556	20240219	101600	26470347	1972	1972	1972	1972	0
557	20240219	101500	26470347	1972	1972	1972	1972	5
558	20240219	101400	26460487	1972	1972	1972	1972	0
559	20240219	101300	26460487	1972	1972	1972	1972	3
560	20240219	101200	26454571	1972	1972	1972	1972	0
561	20240219	101100	26454571	1972	1972	1972	1972	0
562	20240219	101000	26454571	1972	1972	1972	1972	367
563	20240219	100900	25730847	1972	1972	1972	1972	200
564	20240219	100800	25336447	1973	1973	1973	1972	211
565	20240219	100700	24920344	1973	1973	1973	1973	0
566	20240219	100600	24920344	1973	1973	1973	1973	0
567	20240219	100500	24920344	1973	1973	1973	1973	0
568	20240219	100400	24920344	1973	1973	1973	1973	22
569	20240219	100300	24876938	1973	1975	1976	1973	571
570	20240219	100200	23750346	1974	1973	1974	1973	6
571	20240219	100100	23738503	1972	1972	1972	1972	1
572	20240219	100000	23736531	1977	1971	1977	1971	81
573	20240219	095900	23576415	1971	1971	1971	1971	524
574	20240219	095800	22543611	1971	1971	1971	1971	0
575	20240219	095700	22543611	1971	1971	1971	1971	1
576	20240219	095600	22541640	1972	1972	1972	1972	0
577	20240219	095500	22541640	1972	1972	1972	1972	0
578	20240219	095400	22541640	1972	1972	1972	1972	498
579	20240219	095300	21559584	1971	1971	1971	1971	0
580	20240219	095200	21559584	1971	1971	1971	1971	1
581	20240219	095100	21557613	1977	1977	1977	1977	0
582	20240219	095000	21557613	1977	1977	1977	1977	0
583	20240219	094900	21557613	1977	1977	1977	1977	0
584	20240219	094800	21557613	1977	1973	1977	1971	562
585	20240219	094700	20449894	1972	1971	1972	1971	5
586	20240219	094600	20440037	1971	1971	1971	1971	6
587	20240219	094500	20428211	1971	1971	1971	1971	7
588	20240219	094400	20414414	1971	1970	1971	1970	6
589	20240219	094300	20402592	1970	1970	1970	1970	6
590	20240219	094200	20390772	1970	1969	1970	1969	462
591	20240219	094100	19481093	1969	1969	1969	1969	59
592	20240219	094000	19364922	1969	1969	1969	1969	4
593	20240219	093900	19357046	1969	1969	1969	1968	31
594	20240219	093800	19296035	1978	1978	1978	1978	0
595	20240219	093700	19296035	1978	1970	1978	1970	200
596	20240219	093600	18900799	1975	1975	1975	1975	0
597	20240219	093500	18900799	1975	1970	1975	1970	4
598	20240219	093400	18892909	1969	1969	1969	1969	1
599	20240219	093300	18890940	1968	1968	1968	1968	1
600	20240219	093200	18888972	1968	1968	1968	1968	6
601	20240219	093100	18877164	1968	1967	1968	1967	7
602	20240219	093000	18863393	1967	1966	1967	1966	24
603	20240219	092900	18816207	1967	1969	1969	1966	609
604	20240219	092800	17618356	1970	1970	1970	1970	0
605	20240219	092700	17618356	1970	1970	1970	1970	0
606	20240219	092600	17618356	1970	1970	1970	1970	1
607	20240219	092500	17616386	1970	1970	1970	1970	4
608	20240219	092400	17608506	1970	1970	1970	1970	7
609	20240219	092300	17594716	1970	1969	1970	1969	7
610	20240219	092200	17580927	1970	1970	1975	1970	6
611	20240219	092100	17569102	1970	1963	1970	1963	37
612	20240219	092000	17496255	1963	1963	1963	1962	49
613	20240219	091900	17400071	1963	1963	1963	1962	17
614	20240219	091800	17366711	1962	1962	1962	1954	2651
615	20240219	091700	12175838	1962	1962	1962	1962	6
616	20240219	091600	12164066	1969	1961	1969	1961	3378
617	20240219	091500	5539799	1953	1953	1953	1953	0
618	20240219	091400	5539799	1953	1953	1953	1953	0
619	20240219	091300	5539799	1953	1953	1953	1953	2
620	20240219	091200	5535893	1960	1960	1960	1960	10
621	20240219	091100	5516293	1961	1961	1961	1961	0
622	20240219	091000	5516293	1961	1961	1961	1961	0
623	20240219	090900	5516293	1961	1961	1961	1961	0
624	20240219	090800	5516293	1961	1961	1961	1961	510
625	20240219	090700	4516183	1961	1961	1961	1961	30
626	20240219	090600	4457353	1961	1961	1961	1961	0
627	20240219	090500	4457353	1961	1961	1961	1961	2
628	20240219	090400	4453431	1961	1961	1961	1961	0
629	20240219	090300	4453431	1961	1961	1961	1961	0
630	20240219	090200	4453431	1961	1961	1961	1961	0
631	20240219	090100	4453431	1961	1961	1961	1961	301
632	20240219	090000	3863170	1961	1961	1961	1961	1970