KissMeData/090410/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	195200	493540883	1969	1969	1969	1969	1152
3	20240221	195100	493540883	1969	1969	1969	1969	0
4	20240221	195000	493540883	1969	1969	1969	1969	0
5	20240221	194900	493540883	1969	1969	1969	1969	0
6	20240221	194800	493540883	1969	1969	1969	1969	0
7	20240221	194700	493540883	1969	1969	1969	1969	0
8	20240221	194600	493540883	1969	1969	1969	1969	0
9	20240221	194500	493540883	1969	1969	1969	1969	0
10	20240221	194400	493540883	1969	1969	1969	1969	0
11	20240221	194300	493540883	1969	1969	1969	1969	0
12	20240221	194200	493540883	1969	1969	1969	1969	0
13	20240221	194100	493540883	1969	1969	1969	1969	0
14	20240221	194000	493540883	1969	1969	1969	1969	0
15	20240221	193900	493540883	1969	1969	1969	1969	0
16	20240221	193800	493540883	1969	1969	1969	1969	0
17	20240221	193700	493540883	1969	1969	1969	1969	0
18	20240221	193600	493540883	1969	1969	1969	1969	0
19	20240221	193500	493540883	1969	1969	1969	1969	0
20	20240221	193400	493540883	1969	1969	1969	1969	0
21	20240221	193300	493540883	1969	1969	1969	1969	0
22	20240221	193200	493540883	1969	1969	1969	1969	0
23	20240221	193100	493540883	1969	1969	1969	1969	0
24	20240221	193000	493540883	1969	1969	1969	1969	0
25	20240221	192900	493540883	1969	1969	1969	1969	0
26	20240221	192800	493540883	1969	1969	1969	1969	0
27	20240221	192700	493540883	1969	1969	1969	1969	0
28	20240221	192600	493540883	1969	1969	1969	1969	0
29	20240221	192500	493540883	1969	1969	1969	1969	0
30	20240221	192400	493540883	1969	1969	1969	1969	0
31	20240221	192300	493540883	1969	1969	1969	1969	0
32	20240221	192200	493540883	1969	1969	1969	1969	1152
33	20240221	192100	493540883	1969	1969	1969	1969	0
34	20240221	192000	493540883	1969	1969	1969	1969	0
35	20240221	191900	493540883	1969	1969	1969	1969	0
36	20240221	191800	493540883	1969	1969	1969	1969	0
37	20240221	191700	493540883	1969	1969	1969	1969	0
38	20240221	191600	493540883	1969	1969	1969	1969	0
39	20240221	191500	493540883	1969	1969	1969	1969	0
40	20240221	191400	493540883	1969	1969	1969	1969	0
41	20240221	191300	493540883	1969	1969	1969	1969	0
42	20240221	191200	493540883	1969	1969	1969	1969	0
43	20240221	191100	493540883	1969	1969	1969	1969	0
44	20240221	191000	493540883	1969	1969	1969	1969	0
45	20240221	190900	493540883	1969	1969	1969	1969	0
46	20240221	190800	493540883	1969	1969	1969	1969	0
47	20240221	190700	493540883	1969	1969	1969	1969	0
48	20240221	190600	493540883	1969	1969	1969	1969	0
49	20240221	190500	493540883	1969	1969	1969	1969	0
50	20240221	190400	493540883	1969	1969	1969	1969	0
51	20240221	190300	493540883	1969	1969	1969	1969	0
52	20240221	190200	493540883	1969	1969	1969	1969	0
53	20240221	190100	493540883	1969	1969	1969	1969	0
54	20240221	190000	493540883	1969	1969	1969	1969	0
55	20240221	185900	493540883	1969	1969	1969	1969	0
56	20240221	185800	493540883	1969	1969	1969	1969	0
57	20240221	185700	493540883	1969	1969	1969	1969	0
58	20240221	185600	493540883	1969	1969	1969	1969	0
59	20240221	185500	493540883	1969	1969	1969	1969	0
60	20240221	185400	493540883	1969	1969	1969	1969	0
61	20240221	185300	493540883	1969	1969	1969	1969	0
62	20240221	185200	493540883	1969	1969	1969	1969	1152
63	20240221	185100	493540883	1969	1969	1969	1969	0
64	20240221	185000	493540883	1969	1969	1969	1969	0
65	20240221	184900	493540883	1969	1969	1969	1969	0
66	20240221	184800	493540883	1969	1969	1969	1969	0
67	20240221	184700	493540883	1969	1969	1969	1969	0
68	20240221	184600	493540883	1969	1969	1969	1969	0
69	20240221	184500	493540883	1969	1969	1969	1969	0
70	20240221	184400	493540883	1969	1969	1969	1969	0
71	20240221	184300	493540883	1969	1969	1969	1969	0
72	20240221	184200	493540883	1969	1969	1969	1969	0
73	20240221	184100	493540883	1969	1969	1969	1969	0
74	20240221	184000	493540883	1969	1969	1969	1969	0
75	20240221	183900	493540883	1969	1969	1969	1969	0
76	20240221	183800	493540883	1969	1969	1969	1969	0
77	20240221	183700	493540883	1969	1969	1969	1969	0
78	20240221	183600	493540883	1969	1969	1969	1969	0
79	20240221	183500	493540883	1969	1969	1969	1969	0
80	20240221	183400	493540883	1969	1969	1969	1969	0
81	20240221	183300	493540883	1969	1969	1969	1969	0
82	20240221	183200	493540883	1969	1969	1969	1969	0
83	20240221	183100	493540883	1969	1969	1969	1969	0
84	20240221	183000	493540883	1969	1969	1969	1969	0
85	20240221	182900	493540883	1969	1969	1969	1969	0
86	20240221	182800	493540883	1969	1969	1969	1969	0
87	20240221	182700	493540883	1969	1969	1969	1969	0
88	20240221	182600	493540883	1969	1969	1969	1969	0
89	20240221	182500	493540883	1969	1969	1969	1969	0
90	20240221	182400	493540883	1969	1969	1969	1969	0
91	20240221	182300	493540883	1969	1969	1969	1969	0
92	20240221	182200	493540883	1969	1969	1969	1969	1152
93	20240221	182100	493540883	1969	1969	1969	1969	0
94	20240221	182000	493540883	1969	1969	1969	1969	0
95	20240221	181900	493540883	1969	1969	1969	1969	0
96	20240221	181800	493540883	1969	1969	1969	1969	0
97	20240221	181700	493540883	1969	1969	1969	1969	0
98	20240221	181600	493540883	1969	1969	1969	1969	0
99	20240221	181500	493540883	1969	1969	1969	1969	0
100	20240221	181400	493540883	1969	1969	1969	1969	0
101	20240221	181300	493540883	1969	1969	1969	1969	0
102	20240221	181200	493540883	1969	1969	1969	1969	0
103	20240221	181100	493540883	1969	1969	1969	1969	0
104	20240221	181000	493540883	1969	1969	1969	1969	0
105	20240221	180900	493540883	1969	1969	1969	1969	0
106	20240221	180800	493540883	1969	1969	1969	1969	0
107	20240221	180700	493540883	1969	1969	1969	1969	0
108	20240221	180600	493540883	1969	1969	1969	1969	0
109	20240221	180500	493540883	1969	1969	1969	1969	0
110	20240221	180400	493540883	1969	1969	1969	1969	0
111	20240221	180300	493540883	1969	1969	1969	1969	0
112	20240221	180200	493540883	1969	1969	1969	1969	0
113	20240221	180100	493540883	1969	1969	1969	1969	0
114	20240221	180000	493540883	1969	1969	1969	1969	0
115	20240221	175900	493540883	1969	1969	1969	1969	0
116	20240221	175800	493540883	1969	1969	1969	1969	0
117	20240221	175700	493540883	1969	1969	1969	1969	0
118	20240221	175600	493540883	1969	1969	1969	1969	0
119	20240221	175500	493540883	1969	1969	1969	1969	0
120	20240221	175400	493540883	1969	1969	1969	1969	0
121	20240221	175300	493540883	1969	1969	1969	1969	0
122	20240221	175200	493540883	1969	1969	1969	1969	1152
123	20240221	175100	493540883	1969	1969	1969	1969	0
124	20240221	175000	493540883	1969	1969	1969	1969	0
125	20240221	174900	493540883	1969	1969	1969	1969	0
126	20240221	174800	493540883	1969	1969	1969	1969	0
127	20240221	174700	493540883	1969	1969	1969	1969	0
128	20240221	174600	493540883	1969	1969	1969	1969	0
129	20240221	174500	493540883	1969	1969	1969	1969	0
130	20240221	174400	493540883	1969	1969	1969	1969	0
131	20240221	174300	493540883	1969	1969	1969	1969	0
132	20240221	174200	493540883	1969	1969	1969	1969	0
133	20240221	174100	493540883	1969	1969	1969	1969	0
134	20240221	174000	493540883	1969	1969	1969	1969	0
135	20240221	173900	493540883	1969	1969	1969	1969	0
136	20240221	173800	493540883	1969	1969	1969	1969	0
137	20240221	173700	493540883	1969	1969	1969	1969	0
138	20240221	173600	493540883	1969	1969	1969	1969	0
139	20240221	173500	493540883	1969	1969	1969	1969	0
140	20240221	173400	493540883	1969	1969	1969	1969	0
141	20240221	173300	493540883	1969	1969	1969	1969	0
142	20240221	173200	493540883	1969	1969	1969	1969	0
143	20240221	173100	493540883	1969	1969	1969	1969	0
144	20240221	173000	493540883	1969	1969	1969	1969	0
145	20240221	172900	493540883	1969	1969	1969	1969	0
146	20240221	172800	493540883	1969	1969	1969	1969	0
147	20240221	172700	493540883	1969	1969	1969	1969	0
148	20240221	172600	493540883	1969	1969	1969	1969	0
149	20240221	172500	493540883	1969	1969	1969	1969	0
150	20240221	172400	493540883	1969	1969	1969	1969	0
151	20240221	172300	493540883	1969	1969	1969	1969	0
152	20240221	172200	493540883	1969	1969	1969	1969	1152
153	20240221	172100	493540883	1969	1969	1969	1969	0
154	20240221	172000	493540883	1969	1969	1969	1969	0
155	20240221	171900	493540883	1969	1969	1969	1969	0
156	20240221	171800	493540883	1969	1969	1969	1969	0
157	20240221	171700	493540883	1969	1969	1969	1969	0
158	20240221	171600	493540883	1969	1969	1969	1969	0
159	20240221	171500	493540883	1969	1969	1969	1969	0
160	20240221	171400	493540883	1969	1969	1969	1969	0
161	20240221	171300	493540883	1969	1969	1969	1969	0
162	20240221	171200	493540883	1969	1969	1969	1969	0
163	20240221	171100	493540883	1969	1969	1969	1969	0
164	20240221	171000	493540883	1969	1969	1969	1969	0
165	20240221	170900	493540883	1969	1969	1969	1969	0
166	20240221	170800	493540883	1969	1969	1969	1969	0
167	20240221	170700	493540883	1969	1969	1969	1969	0
168	20240221	170600	493540883	1969	1969	1969	1969	0
169	20240221	170500	493540883	1969	1969	1969	1969	0
170	20240221	170400	493540883	1969	1969	1969	1969	0
171	20240221	170300	493540883	1969	1969	1969	1969	0
172	20240221	170200	493540883	1969	1969	1969	1969	0
173	20240221	170100	493540883	1969	1969	1969	1969	0
174	20240221	170000	493540883	1969	1969	1969	1969	0
175	20240221	165900	493540883	1969	1969	1969	1969	0
176	20240221	165800	493540883	1969	1969	1969	1969	0
177	20240221	165700	493540883	1969	1969	1969	1969	0
178	20240221	165600	493540883	1969	1969	1969	1969	0
179	20240221	165500	493540883	1969	1969	1969	1969	0
180	20240221	165400	493540883	1969	1969	1969	1969	0
181	20240221	165300	493540883	1969	1969	1969	1969	0
182	20240221	165200	493540883	1969	1969	1969	1969	1152
183	20240221	165100	493540883	1969	1969	1969	1969	0
184	20240221	165000	493540883	1969	1969	1969	1969	0
185	20240221	164900	493540883	1969	1969	1969	1969	0
186	20240221	164800	493540883	1969	1969	1969	1969	0
187	20240221	164700	493540883	1969	1969	1969	1969	0
188	20240221	164600	493540883	1969	1969	1969	1969	0
189	20240221	164500	493540883	1969	1969	1969	1969	0
190	20240221	164400	493540883	1969	1969	1969	1969	0
191	20240221	164300	493540883	1969	1969	1969	1969	0
192	20240221	164200	493540883	1969	1969	1969	1969	0
193	20240221	164100	493540883	1969	1969	1969	1969	0
194	20240221	164000	493540883	1969	1969	1969	1969	0
195	20240221	163900	493540883	1969	1969	1969	1969	0
196	20240221	163800	493540883	1969	1969	1969	1969	0
197	20240221	163700	493540883	1969	1969	1969	1969	0
198	20240221	163600	493540883	1969	1969	1969	1969	0
199	20240221	163500	493540883	1969	1969	1969	1969	0
200	20240221	163400	493540883	1969	1969	1969	1969	0
201	20240221	163300	493540883	1969	1969	1969	1969	0
202	20240221	163200	493540883	1969	1969	1969	1969	0
203	20240221	163100	493540883	1969	1969	1969	1969	0
204	20240221	163000	493540883	1969	1969	1969	1969	0
205	20240221	162900	493540883	1969	1969	1969	1969	0
206	20240221	162800	493540883	1969	1969	1969	1969	0
207	20240221	162700	493540883	1969	1969	1969	1969	0
208	20240221	162600	493540883	1969	1969	1969	1969	0
209	20240221	162500	493540883	1969	1969	1969	1969	0
210	20240221	162400	493540883	1969	1969	1969	1969	0
211	20240221	162300	493540883	1969	1969	1969	1969	0
212	20240221	162200	493540883	1969	1969	1969	1969	1152
213	20240221	162100	493540883	1969	1969	1969	1969	0
214	20240221	162000	493540883	1969	1969	1969	1969	0
215	20240221	161900	493540883	1969	1969	1969	1969	0
216	20240221	161800	493540883	1969	1969	1969	1969	0
217	20240221	161700	493540883	1969	1969	1969	1969	0
218	20240221	161600	493540883	1969	1969	1969	1969	0
219	20240221	161500	493540883	1969	1969	1969	1969	0
220	20240221	161400	493540883	1969	1969	1969	1969	0
221	20240221	161300	493540883	1969	1969	1969	1969	0
222	20240221	161200	493540883	1969	1969	1969	1969	0
223	20240221	161100	493540883	1969	1969	1969	1969	0
224	20240221	161000	493540883	1969	1969	1969	1969	0
225	20240221	160900	493540883	1969	1969	1969	1969	0
226	20240221	160800	493540883	1969	1969	1969	1969	0
227	20240221	160700	493540883	1969	1969	1969	1969	0
228	20240221	160600	493540883	1969	1969	1969	1969	0
229	20240221	160500	493540883	1969	1969	1969	1969	0
230	20240221	160400	493540883	1969	1969	1969	1969	0
231	20240221	160300	493540883	1969	1969	1969	1969	0
232	20240221	160200	493540883	1969	1969	1969	1969	0
233	20240221	160100	493540883	1969	1969	1969	1969	0
234	20240221	160000	493540883	1969	1969	1969	1969	0
235	20240221	155900	493540883	1969	1969	1969	1969	0
236	20240221	155800	493540883	1969	1969	1969	1969	0
237	20240221	155700	493540883	1969	1969	1969	1969	0
238	20240221	155600	493540883	1969	1969	1969	1969	0
239	20240221	155500	493540883	1969	1969	1969	1969	0
240	20240221	155400	493540883	1969	1969	1969	1969	0
241	20240221	155300	493540883	1969	1969	1969	1969	0
242	20240221	155200	493540883	1969	1969	1969	1969	1152
243	20240221	155100	493540883	1969	1969	1969	1969	0
244	20240221	155000	493540883	1969	1969	1969	1969	0
245	20240221	154900	493540883	1969	1969	1969	1969	0
246	20240221	154800	493540883	1969	1969	1969	1969	0
247	20240221	154700	493540883	1969	1969	1969	1969	0
248	20240221	154600	493540883	1969	1969	1969	1969	0
249	20240221	154500	493540883	1969	1969	1969	1969	0
250	20240221	154400	493540883	1969	1969	1969	1969	0
251	20240221	154300	493540883	1969	1969	1969	1969	0
252	20240221	154200	493540883	1969	1969	1969	1969	0
253	20240221	154100	493540883	1969	1969	1969	1969	0
254	20240221	154000	493540883	1969	1969	1969	1969	0
255	20240221	153900	493540883	1969	1969	1969	1969	0
256	20240221	153800	493540883	1969	1969	1969	1969	0
257	20240221	153700	493540883	1969	1969	1969	1969	0
258	20240221	153600	493540883	1969	1969	1969	1969	0
259	20240221	153500	493540883	1969	1969	1969	1969	0
260	20240221	153400	493540883	1969	1969	1969	1969	0
261	20240221	153300	493540883	1969	1969	1969	1969	0
262	20240221	153200	493540883	1969	1969	1969	1969	0
263	20240221	153100	493540883	1969	1969	1969	1969	0
264	20240221	153000	493540883	1969	1969	1969	1969	1152
265	20240221	152900	491272595	1970	1970	1970	1970	0
266	20240221	152800	491272595	1970	1970	1970	1970	0
267	20240221	152700	491272595	1970	1970	1970	1970	0
268	20240221	152600	491272595	1970	1970	1970	1970	0
269	20240221	152500	491272595	1970	1970	1970	1970	0
270	20240221	152400	491272595	1970	1970	1970	1970	0
271	20240221	152300	491272595	1970	1970	1970	1970	0
272	20240221	152200	491272595	1970	1970	1970	1970	0
273	20240221	152100	491272595	1970	1970	1970	1970	0
274	20240221	152000	491272595	1970	1970	1970	1970	0
275	20240221	151900	491272595	1970	1971	1971	1970	20
276	20240221	151800	491233178	1972	1973	1973	1972	17
277	20240221	151700	491199653	1973	1973	1973	1973	450
278	20240221	151600	490311803	1973	1973	1973	1973	2
279	20240221	151500	490307857	1973	1973	1973	1973	100
280	20240221	151400	490110557	1973	1973	1973	1973	571
281	20240221	151300	488983974	1974	1967	1974	1967	2
282	20240221	151200	488980033	1974	1974	1974	1974	0
283	20240221	151100	488980033	1974	1974	1974	1974	100
284	20240221	151000	488782633	1974	1970	1974	1966	157
285	20240221	150900	488473945	1974	1974	1974	1974	129
286	20240221	150800	488219299	1968	1968	1968	1968	0
287	20240221	150700	488219299	1968	1974	1974	1968	4
288	20240221	150600	488211409	1974	1974	1974	1974	0
289	20240221	150500	488211409	1974	1974	1974	1974	0
290	20240221	150400	488211409	1974	1974	1974	1974	1
291	20240221	150300	488209435	1969	1969	1969	1969	549
292	20240221	150200	487128454	1969	1969	1969	1969	5
293	20240221	150100	487118609	1969	1965	1969	1965	402
294	20240221	150000	486328671	1965	1965	1965	1965	0
295	20240221	145900	486328671	1965	1967	1967	1965	3700
296	20240221	145800	479056086	1967	1967	1967	1967	1
297	20240221	145700	479054119	1967	1967	1967	1967	1
298	20240221	145600	479052152	1967	1969	1970	1967	225
299	20240221	145500	478609134	1969	1970	1970	1969	432
300	20240221	145400	477758118	1970	1970	1970	1970	253
301	20240221	145300	477259708	1970	1970	1970	1970	0
302	20240221	145200	477259708	1970	1970	1970	1970	0
303	20240221	145100	477259708	1970	1970	1970	1970	1
304	20240221	145000	477257738	1976	1976	1976	1976	0
305	20240221	144900	477257738	1976	1976	1976	1976	0
306	20240221	144800	477257738	1976	1976	1976	1976	0
307	20240221	144700	477257738	1976	1976	1976	1976	0
308	20240221	144600	477257738	1976	1972	1976	1970	3
309	20240221	144500	477251820	1978	1978	1978	1978	0
310	20240221	144400	477251820	1978	1978	1978	1978	0
311	20240221	144300	477251820	1978	1978	1978	1978	0
312	20240221	144200	477251820	1978	1978	1978	1978	0
313	20240221	144100	477251820	1978	1978	1978	1978	0
314	20240221	144000	477251820	1978	1978	1978	1978	0
315	20240221	143900	477251820	1978	1978	1978	1978	0
316	20240221	143800	477251820	1978	1973	1978	1973	629
317	20240221	143700	476010798	1978	1978	1978	1978	1
318	20240221	143600	476008820	1978	1978	1978	1978	1
319	20240221	143500	476006842	1979	1979	1979	1979	0
320	20240221	143400	476006842	1979	1979	1979	1979	0
321	20240221	143300	476006842	1979	1976	1979	1976	185
322	20240221	143200	475640766	1979	1979	1979	1979	0
323	20240221	143100	475640766	1979	1979	1979	1979	0
324	20240221	143000	475640766	1979	1979	1979	1979	1
325	20240221	142900	475638787	1982	1982	1982	1982	0
326	20240221	142800	475638787	1982	1982	1982	1982	0
327	20240221	142700	475638787	1982	1982	1982	1982	0
328	20240221	142600	475638787	1982	1982	1982	1982	0
329	20240221	142500	475638787	1982	1973	1982	1973	1074
330	20240221	142400	473514862	1983	1977	1983	1974	1709
331	20240221	142300	470136909	1984	1981	1984	1981	140
332	20240221	142200	469859255	1981	1981	1981	1981	0
333	20240221	142100	469859255	1981	1981	1981	1981	1
334	20240221	142000	469857274	1977	1977	1977	1977	463
335	20240221	141900	468941923	1983	1983	1983	1983	0
336	20240221	141800	468941923	1983	1982	1983	1982	11
337	20240221	141700	468920120	1976	1976	1976	1976	0
338	20240221	141600	468920120	1976	1976	1976	1976	2
339	20240221	141500	468916168	1983	1983	1983	1983	1
340	20240221	141400	468914185	1976	1976	1976	1976	1357
341	20240221	141300	466232753	1976	1976	1976	1976	0
342	20240221	141200	466232753	1976	1976	1976	1976	0
343	20240221	141100	466232753	1976	1976	1976	1976	51
344	20240221	141000	466131977	1976	1976	1976	1976	0
345	20240221	140900	466131977	1976	1976	1976	1976	460
346	20240221	140800	465223017	1979	1979	1979	1979	0
347	20240221	140700	465223017	1979	1979	1979	1979	0
348	20240221	140600	465223017	1979	1979	1979	1979	0
349	20240221	140500	465223017	1979	1979	1979	1979	0
350	20240221	140400	465223017	1979	1979	1979	1979	0
351	20240221	140300	465223017	1979	1979	1979	1979	0
352	20240221	140200	465223017	1979	1979	1979	1979	0
353	20240221	140100	465223017	1979	1979	1979	1979	0
354	20240221	140000	465223017	1979	1979	1979	1979	1
355	20240221	135900	465221038	1974	1974	1974	1974	260
356	20240221	135800	464707798	1974	1974	1974	1974	1
357	20240221	135700	464705824	1978	1978	1978	1978	0
358	20240221	135600	464705824	1978	1978	1978	1978	0
359	20240221	135500	464705824	1978	1978	1978	1978	808
360	20240221	135400	463107600	1979	1980	1980	1979	2134
361	20240221	135300	458882290	1987	1987	1987	1987	433
362	20240221	135200	458021919	1988	1984	1988	1984	1000
363	20240221	135100	456036844	1979	1979	1979	1979	0
364	20240221	135000	456036844	1979	1979	1979	1979	102
365	20240221	134900	455834986	1985	1985	1985	1985	0
366	20240221	134800	455834986	1985	1978	1985	1978	3907
367	20240221	134700	448102707	1978	1978	1978	1978	650
368	20240221	134600	446817007	1978	1978	1978	1978	0
369	20240221	134500	446817007	1978	1978	1978	1978	137
370	20240221	134400	446546021	1978	1978	1978	1978	0
371	20240221	134300	446546021	1978	1978	1978	1978	1
372	20240221	134200	446544043	1978	1978	1978	1978	1260
373	20240221	134100	444051763	1970	1970	1970	1970	1
374	20240221	134000	444049793	1978	1978	1978	1978	247
375	20240221	133900	443561227	1978	1978	1978	1978	25
376	20240221	133800	443511777	1979	1979	1979	1979	26
377	20240221	133700	443460323	1979	1971	1979	1964	104405
378	20240221	133600	238228181	1971	1976	1976	1971	9
379	20240221	133500	238210437	1975	1973	1975	1973	5092
380	20240221	133400	228161918	1973	1973	1973	1973	0
381	20240221	133300	228161918	1973	1973	1973	1973	0
382	20240221	133200	228161918	1973	1973	1973	1973	0
383	20240221	133100	228161918	1973	1973	1973	1973	1209
384	20240221	133000	225776561	1973	1973	1973	1973	81
385	20240221	132900	225616748	1973	1973	1973	1973	520
386	20240221	132800	224590788	1973	1970	1973	1970	994
387	20240221	132700	222631862	1969	1968	1969	1968	753
388	20240221	132600	221149250	1968	1968	1968	1968	0
389	20240221	132500	221149250	1968	1968	1968	1968	0
390	20240221	132400	221149250	1968	1968	1968	1968	5
391	20240221	132300	221139410	1965	1965	1965	1965	0
392	20240221	132200	221139410	1965	1965	1965	1965	3240
393	20240221	132100	214772810	1965	1965	1965	1965	0
394	20240221	132000	214772810	1965	1965	1965	1965	1047
395	20240221	131900	212715455	1965	1965	1965	1965	25
396	20240221	131800	212666330	1969	1969	1969	1969	0
397	20240221	131700	212666330	1969	1969	1969	1969	0
398	20240221	131600	212666330	1969	1969	1969	1969	0
399	20240221	131500	212666330	1969	1969	1969	1969	0
400	20240221	131400	212666330	1969	1969	1969	1969	0
401	20240221	131300	212666330	1969	1969	1969	1969	0
402	20240221	131200	212666330	1969	1964	1969	1964	1311
403	20240221	131100	210090433	1964	1964	1964	1964	18
404	20240221	131000	210055081	1964	1964	1964	1964	1005
405	20240221	130900	208081261	1964	1965	1965	1964	4197
406	20240221	130800	199834171	1965	1965	1965	1965	0
407	20240221	130700	199834171	1965	1965	1965	1965	0
408	20240221	130600	199834171	1965	1965	1965	1965	0
409	20240221	130500	199834171	1965	1965	1965	1965	94
410	20240221	130400	199649461	1965	1965	1965	1965	0
411	20240221	130300	199649461	1965	1965	1965	1965	39
412	20240221	130200	199572826	1969	1969	1969	1969	0
413	20240221	130100	199572826	1969	1969	1969	1969	56
414	20240221	130000	199462562	1965	1966	1966	1965	700
415	20240221	125900	198086427	1965	1965	1965	1965	0
416	20240221	125800	198086427	1965	1965	1965	1965	0
417	20240221	125700	198086427	1965	1965	1965	1965	0
418	20240221	125600	198086427	1965	1965	1965	1965	0
419	20240221	125500	198086427	1965	1965	1965	1965	0
420	20240221	125400	198086427	1965	1965	1965	1965	0
421	20240221	125300	198086427	1965	1969	1969	1965	2
422	20240221	125200	198082493	1965	1965	1965	1965	0
423	20240221	125100	198082493	1965	1965	1965	1965	24
424	20240221	125000	198035333	1965	1965	1965	1965	0
425	20240221	124900	198035333	1965	1965	1965	1965	0
426	20240221	124800	198035333	1965	1965	1965	1965	0
427	20240221	124700	198035333	1965	1965	1965	1965	0
428	20240221	124600	198035333	1965	1965	1965	1965	0
429	20240221	124500	198035333	1965	1965	1965	1965	0
430	20240221	124400	198035333	1965	1965	1965	1965	700
431	20240221	124300	196659833	1969	1969	1969	1969	100
432	20240221	124200	196462933	1969	1969	1969	1969	0
433	20240221	124100	196462933	1969	1969	1969	1969	0
434	20240221	124000	196462933	1969	1969	1969	1969	0
435	20240221	123900	196462933	1969	1969	1969	1969	0
436	20240221	123800	196462933	1969	1969	1969	1969	0
437	20240221	123700	196462933	1969	1969	1969	1969	0
438	20240221	123600	196462933	1969	1969	1969	1969	0
439	20240221	123500	196462933	1969	1969	1969	1969	10
440	20240221	123400	196443243	1964	1964	1964	1964	0
441	20240221	123300	196443243	1964	1964	1964	1964	0
442	20240221	123200	196443243	1964	1964	1964	1964	0
443	20240221	123100	196443243	1964	1964	1964	1964	0
444	20240221	123000	196443243	1964	1964	1964	1964	0
445	20240221	122900	196443243	1964	1964	1964	1964	0
446	20240221	122800	196443243	1964	1965	1965	1964	1012
447	20240221	122700	194455655	1965	1965	1965	1965	215
448	20240221	122600	194033180	1964	1965	1965	1964	1952
449	20240221	122500	190197518	1965	1965	1965	1965	41
450	20240221	122400	190116953	1965	1965	1965	1965	0
451	20240221	122300	190116953	1965	1964	1965	1964	1137
452	20240221	122200	187883446	1964	1964	1964	1964	0
453	20240221	122100	187883446	1964	1964	1964	1964	2200
454	20240221	122000	183562646	1964	1965	1965	1964	2899
455	20240221	121900	177868784	1965	1967	1967	1965	3114
456	20240221	121800	171749014	1967	1967	1967	1967	49
457	20240221	121700	171652631	1967	1968	1968	1967	260
458	20240221	121600	171141210	1968	1967	1968	1967	51
459	20240221	121500	171040892	1967	1967	1967	1967	700
460	20240221	121400	169663992	1969	1969	1969	1969	0
461	20240221	121300	169663992	1969	1969	1969	1969	1
462	20240221	121200	169662023	1967	1967	1967	1967	0
463	20240221	121100	169662023	1967	1967	1967	1967	0
464	20240221	121000	169662023	1967	1967	1967	1967	0
465	20240221	120900	169662023	1967	1967	1967	1967	0
466	20240221	120800	169662023	1967	1967	1967	1967	1
467	20240221	120700	169660056	1967	1967	1967	1967	428
468	20240221	120600	168818180	1969	1969	1969	1969	0
469	20240221	120500	168818180	1969	1969	1969	1969	0
470	20240221	120400	168818180	1969	1969	1969	1969	1
471	20240221	120300	168816211	1968	1968	1968	1968	51
472	20240221	120200	168715843	1968	1968	1968	1968	30
473	20240221	120100	168656803	1968	1968	1968	1968	1
474	20240221	120000	168654835	1967	1967	1967	1967	22
475	20240221	115900	168611561	1968	1968	1968	1967	7
476	20240221	115800	168597790	1966	1967	1967	1966	513
477	20240221	115700	167589224	1966	1967	1967	1966	210
478	20240221	115600	167176363	1968	1968	1968	1968	0
479	20240221	115500	167176363	1968	1968	1968	1968	0
480	20240221	115400	167176363	1968	1968	1968	1968	1
481	20240221	115300	167174395	1966	1966	1966	1966	0
482	20240221	115200	167174395	1966	1966	1966	1966	0
483	20240221	115100	167174395	1966	1966	1966	1966	0
484	20240221	115000	167174395	1966	1966	1966	1966	136
485	20240221	114900	166907019	1966	1966	1966	1966	355
486	20240221	114800	166209089	1968	1968	1968	1968	11
487	20240221	114700	166187441	1968	1968	1968	1968	94
488	20240221	114600	166002449	1967	1967	1967	1967	101
489	20240221	114500	165803782	1965	1965	1965	1965	106
490	20240221	114400	165595492	1964	1965	1965	1964	1163
491	20240221	114300	163310608	1966	1966	1966	1966	10
492	20240221	114200	163290948	1968	1968	1968	1968	6
493	20240221	114100	163279140	1966	1966	1966	1966	0
494	20240221	114000	163279140	1966	1968	1968	1966	599
495	20240221	113900	162101504	1965	1965	1965	1965	1050
496	20240221	113800	160038254	1968	1968	1968	1968	1
497	20240221	113700	160036286	1965	1965	1965	1965	76
498	20240221	113600	159886946	1965	1968	1968	1965	340
499	20240221	113500	159218840	1965	1966	1966	1965	751
500	20240221	113400	157742525	1966	1967	1967	1966	19
501	20240221	113300	157705169	1967	1967	1967	1967	0
502	20240221	113200	157705169	1967	1967	1967	1967	48
503	20240221	113100	157610753	1966	1966	1966	1966	2500
504	20240221	113000	152695753	1967	1967	1967	1967	52
505	20240221	112900	152593469	1968	1968	1968	1968	0
506	20240221	112800	152593469	1968	1967	1968	1967	17
507	20240221	112700	152560029	1967	1967	1967	1967	0
508	20240221	112600	152560029	1967	1967	1967	1967	32
509	20240221	112500	152497085	1967	1967	1967	1967	4
510	20240221	112400	152489217	1967	1967	1967	1967	34
511	20240221	112300	152422339	1967	1969	1969	1967	75
512	20240221	112200	152274789	1967	1967	1967	1967	12
513	20240221	112100	152251185	1965	1965	1965	1965	88
514	20240221	112000	152078265	1965	1966	1966	1965	247
515	20240221	111900	151592827	1965	1965	1965	1965	4315
516	20240221	111800	143113852	1965	1965	1965	1965	15
517	20240221	111700	143084377	1965	1965	1965	1965	1
518	20240221	111600	143082412	1965	1965	1965	1965	10
519	20240221	111500	143062762	1965	1965	1965	1965	0
520	20240221	111400	143062762	1965	1965	1965	1965	0
521	20240221	111300	143062762	1965	1965	1970	1965	4
522	20240221	111200	143054897	1965	1970	1970	1965	23
523	20240221	111100	143009662	1965	1970	1970	1965	106
524	20240221	111000	142801357	1965	1967	1967	1965	221
525	20240221	110900	142366667	1970	1970	1970	1970	1
526	20240221	110800	142364697	1968	1968	1968	1968	5
527	20240221	110700	142354857	1969	1970	1970	1969	895
528	20240221	110600	140591722	1976	1976	1976	1976	0
529	20240221	110500	140591722	1976	1976	1976	1976	0
530	20240221	110400	140591722	1976	1976	1976	1976	0
531	20240221	110300	140591722	1976	1976	1976	1975	4
532	20240221	110200	140583820	1975	1975	1975	1975	10
533	20240221	110100	140564070	1971	1972	1972	1971	1772
534	20240221	110000	137071457	1972	1972	1972	1972	0
535	20240221	105900	137071457	1972	1973	1973	1972	306
536	20240221	105800	136467736	1976	1976	1976	1976	0
537	20240221	105700	136467736	1976	1976	1976	1976	0
538	20240221	105600	136467736	1976	1976	1976	1976	0
539	20240221	105500	136467736	1976	1976	1976	1976	0
540	20240221	105400	136467736	1976	1976	1976	1976	0
541	20240221	105300	136467736	1976	1976	1976	1976	0
542	20240221	105200	136467736	1976	1976	1976	1976	0
543	20240221	105100	136467736	1976	1976	1976	1976	200
544	20240221	105000	136072536	1973	1973	1973	1973	824
545	20240221	104900	134446784	1973	1973	1973	1973	0
546	20240221	104800	134446784	1973	1973	1973	1973	0
547	20240221	104700	134446784	1973	1973	1973	1973	0
548	20240221	104600	134446784	1973	1973	1973	1973	0
549	20240221	104500	134446784	1973	1972	1973	1972	193
550	20240221	104400	134066019	1972	1972	1972	1972	24
551	20240221	104300	134018691	1972	1973	1973	1972	1207
552	20240221	104200	131637305	1973	1973	1973	1973	1
553	20240221	104100	131635332	1973	1973	1973	1973	46
554	20240221	104000	131544574	1973	1973	1973	1973	0
555	20240221	103900	131544574	1973	1973	1973	1973	0
556	20240221	103800	131544574	1973	1973	1973	1973	0
557	20240221	103700	131544574	1973	1973	1973	1973	0
558	20240221	103600	131544574	1973	1973	1973	1973	0
559	20240221	103500	131544574	1973	1973	1973	1973	0
560	20240221	103400	131544574	1973	1973	1973	1973	130
561	20240221	103300	131288084	1977	1977	1977	1977	100
562	20240221	103200	131090384	1977	1973	1977	1973	130
563	20240221	103100	130833890	1973	1972	1973	1972	187
564	20240221	103000	130464966	1972	1972	1972	1972	0
565	20240221	102900	130464966	1972	1972	1972	1972	0
566	20240221	102800	130464966	1972	1972	1972	1972	9
567	20240221	102700	130447218	1973	1973	1973	1973	0
568	20240221	102600	130447218	1973	1972	1973	1972	38
569	20240221	102500	130372272	1973	1972	1973	1972	112
570	20240221	102400	130151368	1972	1974	1974	1972	1172
571	20240221	102300	127838596	1977	1977	1977	1977	0
572	20240221	102200	127838596	1977	1977	1977	1977	1
573	20240221	102100	127836619	1978	1978	1978	1978	0
574	20240221	102000	127836619	1978	1978	1978	1978	0
575	20240221	101900	127836619	1978	1978	1978	1978	0
576	20240221	101800	127836619	1978	1978	1978	1978	332
577	20240221	101700	127179923	1978	1978	1978	1978	1
578	20240221	101600	127177945	1979	1979	1979	1979	0
579	20240221	101500	127177945	1979	1979	1979	1979	0
580	20240221	101400	127177945	1979	1979	1979	1979	0
581	20240221	101300	127177945	1979	1979	1979	1979	0
582	20240221	101200	127177945	1979	1979	1979	1979	0
583	20240221	101100	127177945	1979	1979	1979	1979	0
584	20240221	101000	127177945	1979	1979	1979	1979	1
585	20240221	100900	127175966	1971	1971	1971	1971	1
586	20240221	100800	127173995	1980	1980	1980	1980	50
587	20240221	100700	127074995	1980	1980	1980	1980	0
588	20240221	100600	127074995	1980	1980	1980	1980	0
589	20240221	100500	127074995	1980	1971	1980	1971	5917
590	20240221	100400	115388399	1971	1965	1971	1965	1403
591	20240221	100300	112629206	1965	1965	1965	1965	500
592	20240221	100200	111646706	1971	1971	1971	1971	7
593	20240221	100100	111632909	1972	1971	1972	1971	154
594	20240221	100000	111329223	1971	1971	1971	1971	0
595	20240221	095900	111329223	1971	1971	1971	1971	0
596	20240221	095800	111329223	1971	1971	1971	1971	430
597	20240221	095700	110481693	1973	1972	1973	1972	108
598	20240221	095600	110268646	1972	1972	1972	1972	0
599	20240221	095500	110268646	1972	1972	1972	1972	3
600	20240221	095400	110262730	1972	1972	1972	1972	0
601	20240221	095300	110262730	1972	1972	1972	1972	1
602	20240221	095200	110260758	1965	1965	1965	1965	0
603	20240221	095100	110260758	1965	1965	1965	1965	0
604	20240221	095000	110260758	1965	1965	1965	1965	0
605	20240221	094900	110260758	1965	1965	1965	1965	825
606	20240221	094800	108639633	1965	1963	1965	1963	47
607	20240221	094700	108547360	1965	1965	1965	1965	50
608	20240221	094600	108449110	1965	1964	1965	1963	106
609	20240221	094500	108241019	1963	1965	1965	1963	106
610	20240221	094400	108032869	1965	1965	1965	1965	5
611	20240221	094300	108023044	1963	1963	1963	1963	549
612	20240221	094200	106945357	1963	1964	1964	1962	1476
613	20240221	094100	104047930	1965	1963	1965	1963	139
614	20240221	094000	103774887	1965	1966	1966	1963	90
615	20240221	093900	103598062	1965	1965	1965	1965	69
616	20240221	093800	103462477	1962	1966	1967	1962	5505
617	20240221	093700	92642250	1967	1970	1970	1967	1860
618	20240221	093600	88978080	1974	1974	1974	1974	0
619	20240221	093500	88978080	1974	1974	1974	1974	5
620	20240221	093400	88968210	1970	1970	1970	1970	0
621	20240221	093300	88968210	1970	1970	1970	1966	1939
622	20240221	093200	85154663	1966	1967	1970	1966	3011
623	20240221	093100	79233997	1976	1976	1976	1976	0
624	20240221	093000	79233997	1976	1976	1976	1976	0
625	20240221	092900	79233997	1976	1976	1976	1976	0
626	20240221	092800	79233997	1976	1968	1976	1967	1334
627	20240221	092700	76608777	1976	1976	1976	1976	0
628	20240221	092600	76608777	1976	1976	1976	1976	0
629	20240221	092500	76608777	1976	1976	1976	1976	0
630	20240221	092400	76608777	1976	1976	1976	1976	1054
631	20240221	092300	74526073	1975	1975	1975	1975	9
632	20240221	092200	74508298	1977	1977	1977	1977	0
633	20240221	092100	74508298	1977	1978	1978	1977	55
634	20240221	092000	74399509	1978	1975	1978	1975	421
635	20240221	091900	73568031	1975	1975	1975	1975	1
636	20240221	091800	73566056	1965	1965	1965	1965	0
637	20240221	091700	73566056	1965	1965	1965	1965	0
638	20240221	091600	73566056	1965	1965	1965	1965	0
639	20240221	091500	73566056	1965	1966	1966	1965	819
640	20240221	091400	71956061	1975	1975	1975	1975	54
641	20240221	091300	71849411	1975	1974	1975	1974	2005
642	20240221	091200	67890341	1974	1974	1974	1974	2083
643	20240221	091100	63778499	1965	1965	1965	1965	0
644	20240221	091000	63778499	1965	1966	1966	1961	3100
645	20240221	090900	57690088	1962	1962	1962	1962	0
646	20240221	090800	57690088	1962	1972	1972	1960	1538
647	20240221	090700	54665350	1975	1975	1975	1975	158
648	20240221	090600	54353300	1975	1967	1975	1967	4579
649	20240221	090500	45330528	1960	1968	1968	1960	1502
650	20240221	090400	42385592	1959	1960	1960	1959	700
651	20240221	090300	41014267	1959	1957	1959	1956	694
652	20240221	090200	39655211	1953	1956	1961	1953	3185
653	20240221	090100	33417933	1953	1956	1956	1953	30
654	20240221	090000	33359286	1956	1973	1973	1951	16964