KissMeData/050760/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193000	127927276	1961	1961	1961	1961	691
3	20240216	192900	127927276	1961	1961	1961	1961	0
4	20240216	192800	127927276	1961	1961	1961	1961	0
5	20240216	192700	127927276	1961	1961	1961	1961	0
6	20240216	192600	127927276	1961	1961	1961	1961	0
7	20240216	192500	127927276	1961	1961	1961	1961	0
8	20240216	192400	127927276	1961	1961	1961	1961	0
9	20240216	192300	127927276	1961	1961	1961	1961	0
10	20240216	192200	127927276	1961	1961	1961	1961	0
11	20240216	192100	127927276	1961	1961	1961	1961	0
12	20240216	192000	127927276	1961	1961	1961	1961	0
13	20240216	191900	127927276	1961	1961	1961	1961	0
14	20240216	191800	127927276	1961	1961	1961	1961	0
15	20240216	191700	127927276	1961	1961	1961	1961	0
16	20240216	191600	127927276	1961	1961	1961	1961	0
17	20240216	191500	127927276	1961	1961	1961	1961	0
18	20240216	191400	127927276	1961	1961	1961	1961	0
19	20240216	191300	127927276	1961	1961	1961	1961	0
20	20240216	191200	127927276	1961	1961	1961	1961	0
21	20240216	191100	127927276	1961	1961	1961	1961	0
22	20240216	191000	127927276	1961	1961	1961	1961	0
23	20240216	190900	127927276	1961	1961	1961	1961	0
24	20240216	190800	127927276	1961	1961	1961	1961	0
25	20240216	190700	127927276	1961	1961	1961	1961	0
26	20240216	190600	127927276	1961	1961	1961	1961	0
27	20240216	190500	127927276	1961	1961	1961	1961	0
28	20240216	190400	127927276	1961	1961	1961	1961	0
29	20240216	190300	127927276	1961	1961	1961	1961	0
30	20240216	190200	127927276	1961	1961	1961	1961	0
31	20240216	190100	127927276	1961	1961	1961	1961	0
32	20240216	190000	127927276	1961	1961	1961	1961	691
33	20240216	185900	127927276	1961	1961	1961	1961	0
34	20240216	185800	127927276	1961	1961	1961	1961	0
35	20240216	185700	127927276	1961	1961	1961	1961	0
36	20240216	185600	127927276	1961	1961	1961	1961	0
37	20240216	185500	127927276	1961	1961	1961	1961	0
38	20240216	185400	127927276	1961	1961	1961	1961	0
39	20240216	185300	127927276	1961	1961	1961	1961	0
40	20240216	185200	127927276	1961	1961	1961	1961	0
41	20240216	185100	127927276	1961	1961	1961	1961	0
42	20240216	185000	127927276	1961	1961	1961	1961	0
43	20240216	184900	127927276	1961	1961	1961	1961	0
44	20240216	184800	127927276	1961	1961	1961	1961	0
45	20240216	184700	127927276	1961	1961	1961	1961	0
46	20240216	184600	127927276	1961	1961	1961	1961	0
47	20240216	184500	127927276	1961	1961	1961	1961	0
48	20240216	184400	127927276	1961	1961	1961	1961	0
49	20240216	184300	127927276	1961	1961	1961	1961	0
50	20240216	184200	127927276	1961	1961	1961	1961	0
51	20240216	184100	127927276	1961	1961	1961	1961	0
52	20240216	184000	127927276	1961	1961	1961	1961	0
53	20240216	183900	127927276	1961	1961	1961	1961	0
54	20240216	183800	127927276	1961	1961	1961	1961	0
55	20240216	183700	127927276	1961	1961	1961	1961	0
56	20240216	183600	127927276	1961	1961	1961	1961	0
57	20240216	183500	127927276	1961	1961	1961	1961	0
58	20240216	183400	127927276	1961	1961	1961	1961	0
59	20240216	183300	127927276	1961	1961	1961	1961	0
60	20240216	183200	127927276	1961	1961	1961	1961	0
61	20240216	183100	127927276	1961	1961	1961	1961	0
62	20240216	183000	127927276	1961	1961	1961	1961	691
63	20240216	182900	127927276	1961	1961	1961	1961	0
64	20240216	182800	127927276	1961	1961	1961	1961	0
65	20240216	182700	127927276	1961	1961	1961	1961	0
66	20240216	182600	127927276	1961	1961	1961	1961	0
67	20240216	182500	127927276	1961	1961	1961	1961	0
68	20240216	182400	127927276	1961	1961	1961	1961	0
69	20240216	182300	127927276	1961	1961	1961	1961	0
70	20240216	182200	127927276	1961	1961	1961	1961	0
71	20240216	182100	127927276	1961	1961	1961	1961	0
72	20240216	182000	127927276	1961	1961	1961	1961	0
73	20240216	181900	127927276	1961	1961	1961	1961	0
74	20240216	181800	127927276	1961	1961	1961	1961	0
75	20240216	181700	127927276	1961	1961	1961	1961	0
76	20240216	181600	127927276	1961	1961	1961	1961	0
77	20240216	181500	127927276	1961	1961	1961	1961	0
78	20240216	181400	127927276	1961	1961	1961	1961	0
79	20240216	181300	127927276	1961	1961	1961	1961	0
80	20240216	181200	127927276	1961	1961	1961	1961	0
81	20240216	181100	127927276	1961	1961	1961	1961	0
82	20240216	181000	127927276	1961	1961	1961	1961	0
83	20240216	180900	127927276	1961	1961	1961	1961	0
84	20240216	180800	127927276	1961	1961	1961	1961	0
85	20240216	180700	127927276	1961	1961	1961	1961	0
86	20240216	180600	127927276	1961	1961	1961	1961	0
87	20240216	180500	127927276	1961	1961	1961	1961	0
88	20240216	180400	127927276	1961	1961	1961	1961	0
89	20240216	180300	127927276	1961	1961	1961	1961	0
90	20240216	180200	127927276	1961	1961	1961	1961	0
91	20240216	180100	127927276	1961	1961	1961	1961	0
92	20240216	180000	127927276	1961	1961	1961	1961	691
93	20240216	175900	127927276	1961	1961	1961	1961	0
94	20240216	175800	127927276	1961	1961	1961	1961	0
95	20240216	175700	127927276	1961	1961	1961	1961	0
96	20240216	175600	127927276	1961	1961	1961	1961	0
97	20240216	175500	127927276	1961	1961	1961	1961	0
98	20240216	175400	127927276	1961	1961	1961	1961	0
99	20240216	175300	127927276	1961	1961	1961	1961	0
100	20240216	175200	127927276	1961	1961	1961	1961	0
101	20240216	175100	127927276	1961	1961	1961	1961	0
102	20240216	175000	127927276	1961	1961	1961	1961	0
103	20240216	174900	127927276	1961	1961	1961	1961	0
104	20240216	174800	127927276	1961	1961	1961	1961	0
105	20240216	174700	127927276	1961	1961	1961	1961	0
106	20240216	174600	127927276	1961	1961	1961	1961	0
107	20240216	174500	127927276	1961	1961	1961	1961	0
108	20240216	174400	127927276	1961	1961	1961	1961	0
109	20240216	174300	127927276	1961	1961	1961	1961	0
110	20240216	174200	127927276	1961	1961	1961	1961	0
111	20240216	174100	127927276	1961	1961	1961	1961	0
112	20240216	174000	127927276	1961	1961	1961	1961	0
113	20240216	173900	127927276	1961	1961	1961	1961	0
114	20240216	173800	127927276	1961	1961	1961	1961	0
115	20240216	173700	127927276	1961	1961	1961	1961	0
116	20240216	173600	127927276	1961	1961	1961	1961	0
117	20240216	173500	127927276	1961	1961	1961	1961	0
118	20240216	173400	127927276	1961	1961	1961	1961	0
119	20240216	173300	127927276	1961	1961	1961	1961	0
120	20240216	173200	127927276	1961	1961	1961	1961	0
121	20240216	173100	127927276	1961	1961	1961	1961	0
122	20240216	173000	127927276	1961	1961	1961	1961	691
123	20240216	172900	127927276	1961	1961	1961	1961	0
124	20240216	172800	127927276	1961	1961	1961	1961	0
125	20240216	172700	127927276	1961	1961	1961	1961	0
126	20240216	172600	127927276	1961	1961	1961	1961	0
127	20240216	172500	127927276	1961	1961	1961	1961	0
128	20240216	172400	127927276	1961	1961	1961	1961	0
129	20240216	172300	127927276	1961	1961	1961	1961	0
130	20240216	172200	127927276	1961	1961	1961	1961	0
131	20240216	172100	127927276	1961	1961	1961	1961	0
132	20240216	172000	127927276	1961	1961	1961	1961	0
133	20240216	171900	127927276	1961	1961	1961	1961	0
134	20240216	171800	127927276	1961	1961	1961	1961	0
135	20240216	171700	127927276	1961	1961	1961	1961	0
136	20240216	171600	127927276	1961	1961	1961	1961	0
137	20240216	171500	127927276	1961	1961	1961	1961	0
138	20240216	171400	127927276	1961	1961	1961	1961	0
139	20240216	171300	127927276	1961	1961	1961	1961	0
140	20240216	171200	127927276	1961	1961	1961	1961	0
141	20240216	171100	127927276	1961	1961	1961	1961	0
142	20240216	171000	127927276	1961	1961	1961	1961	0
143	20240216	170900	127927276	1961	1961	1961	1961	0
144	20240216	170800	127927276	1961	1961	1961	1961	0
145	20240216	170700	127927276	1961	1961	1961	1961	0
146	20240216	170600	127927276	1961	1961	1961	1961	0
147	20240216	170500	127927276	1961	1961	1961	1961	0
148	20240216	170400	127927276	1961	1961	1961	1961	0
149	20240216	170300	127927276	1961	1961	1961	1961	0
150	20240216	170200	127927276	1961	1961	1961	1961	0
151	20240216	170100	127927276	1961	1961	1961	1961	0
152	20240216	170000	127927276	1961	1961	1961	1961	691
153	20240216	165900	127927276	1961	1961	1961	1961	0
154	20240216	165800	127927276	1961	1961	1961	1961	0
155	20240216	165700	127927276	1961	1961	1961	1961	0
156	20240216	165600	127927276	1961	1961	1961	1961	0
157	20240216	165500	127927276	1961	1961	1961	1961	0
158	20240216	165400	127927276	1961	1961	1961	1961	0
159	20240216	165300	127927276	1961	1961	1961	1961	0
160	20240216	165200	127927276	1961	1961	1961	1961	0
161	20240216	165100	127927276	1961	1961	1961	1961	0
162	20240216	165000	127927276	1961	1961	1961	1961	0
163	20240216	164900	127927276	1961	1961	1961	1961	0
164	20240216	164800	127927276	1961	1961	1961	1961	0
165	20240216	164700	127927276	1961	1961	1961	1961	0
166	20240216	164600	127927276	1961	1961	1961	1961	0
167	20240216	164500	127927276	1961	1961	1961	1961	0
168	20240216	164400	127927276	1961	1961	1961	1961	0
169	20240216	164300	127927276	1961	1961	1961	1961	0
170	20240216	164200	127927276	1961	1961	1961	1961	0
171	20240216	164100	127927276	1961	1961	1961	1961	0
172	20240216	164000	127927276	1961	1961	1961	1961	0
173	20240216	163900	127927276	1961	1961	1961	1961	0
174	20240216	163800	127927276	1961	1961	1961	1961	0
175	20240216	163700	127927276	1961	1961	1961	1961	0
176	20240216	163600	127927276	1961	1961	1961	1961	0
177	20240216	163500	127927276	1961	1961	1961	1961	0
178	20240216	163400	127927276	1961	1961	1961	1961	0
179	20240216	163300	127927276	1961	1961	1961	1961	0
180	20240216	163200	127927276	1961	1961	1961	1961	0
181	20240216	163100	127927276	1961	1961	1961	1961	0
182	20240216	163000	127927276	1961	1961	1961	1961	691
183	20240216	162900	127927276	1961	1961	1961	1961	0
184	20240216	162800	127927276	1961	1961	1961	1961	0
185	20240216	162700	127927276	1961	1961	1961	1961	0
186	20240216	162600	127927276	1961	1961	1961	1961	0
187	20240216	162500	127927276	1961	1961	1961	1961	0
188	20240216	162400	127927276	1961	1961	1961	1961	0
189	20240216	162300	127927276	1961	1961	1961	1961	0
190	20240216	162200	127927276	1961	1961	1961	1961	0
191	20240216	162100	127927276	1961	1961	1961	1961	0
192	20240216	162000	127927276	1961	1961	1961	1961	0
193	20240216	161900	127927276	1961	1961	1961	1961	0
194	20240216	161800	127927276	1961	1961	1961	1961	0
195	20240216	161700	127927276	1961	1961	1961	1961	0
196	20240216	161600	127927276	1961	1961	1961	1961	0
197	20240216	161500	127927276	1961	1961	1961	1961	0
198	20240216	161400	127927276	1961	1961	1961	1961	0
199	20240216	161300	127927276	1961	1961	1961	1961	0
200	20240216	161200	127927276	1961	1961	1961	1961	0
201	20240216	161100	127927276	1961	1961	1961	1961	0
202	20240216	161000	127927276	1961	1961	1961	1961	0
203	20240216	160900	127927276	1961	1961	1961	1961	0
204	20240216	160800	127927276	1961	1961	1961	1961	0
205	20240216	160700	127927276	1961	1961	1961	1961	0
206	20240216	160600	127927276	1961	1961	1961	1961	0
207	20240216	160500	127927276	1961	1961	1961	1961	0
208	20240216	160400	127927276	1961	1961	1961	1961	0
209	20240216	160300	127927276	1961	1961	1961	1961	0
210	20240216	160200	127927276	1961	1961	1961	1961	0
211	20240216	160100	127927276	1961	1961	1961	1961	0
212	20240216	160000	127927276	1961	1961	1961	1961	691
213	20240216	155900	127927276	1961	1961	1961	1961	0
214	20240216	155800	127927276	1961	1961	1961	1961	0
215	20240216	155700	127927276	1961	1961	1961	1961	0
216	20240216	155600	127927276	1961	1961	1961	1961	0
217	20240216	155500	127927276	1961	1961	1961	1961	0
218	20240216	155400	127927276	1961	1961	1961	1961	0
219	20240216	155300	127927276	1961	1961	1961	1961	0
220	20240216	155200	127927276	1961	1961	1961	1961	0
221	20240216	155100	127927276	1961	1961	1961	1961	0
222	20240216	155000	127927276	1961	1961	1961	1961	0
223	20240216	154900	127927276	1961	1961	1961	1961	0
224	20240216	154800	127927276	1961	1961	1961	1961	0
225	20240216	154700	127927276	1961	1961	1961	1961	0
226	20240216	154600	127927276	1961	1961	1961	1961	0
227	20240216	154500	127927276	1961	1961	1961	1961	0
228	20240216	154400	127927276	1961	1961	1961	1961	0
229	20240216	154300	127927276	1961	1961	1961	1961	0
230	20240216	154200	127927276	1961	1961	1961	1961	0
231	20240216	154100	127927276	1961	1961	1961	1961	0
232	20240216	154000	127927276	1961	1961	1961	1961	0
233	20240216	153900	127927276	1961	1961	1961	1961	0
234	20240216	153800	127927276	1961	1961	1961	1961	0
235	20240216	153700	127927276	1961	1961	1961	1961	0
236	20240216	153600	127927276	1961	1961	1961	1961	0
237	20240216	153500	127927276	1961	1961	1961	1961	0
238	20240216	153400	127927276	1961	1961	1961	1961	0
239	20240216	153300	127927276	1961	1961	1961	1961	0
240	20240216	153200	127927276	1961	1961	1961	1961	0
241	20240216	153100	127927276	1961	1961	1961	1961	0
242	20240216	153000	127927276	1961	1961	1961	1961	1382
243	20240216	152900	126572225	1955	1955	1955	1955	0
244	20240216	152800	126572225	1955	1955	1955	1955	0
245	20240216	152700	126572225	1955	1955	1955	1955	0
246	20240216	152600	126572225	1955	1955	1955	1955	0
247	20240216	152500	126572225	1955	1955	1955	1955	0
248	20240216	152400	126572225	1955	1955	1955	1955	0
249	20240216	152300	126572225	1955	1955	1955	1955	0
250	20240216	152200	126572225	1955	1955	1955	1955	0
251	20240216	152100	126572225	1955	1955	1955	1955	0
252	20240216	152000	126572225	1955	1955	1955	1955	0
253	20240216	151900	126572225	1955	1955	1955	1955	400
254	20240216	151800	125790225	1954	1954	1956	1954	3467
255	20240216	151700	119015681	1954	1956	1956	1954	2405
256	20240216	151600	114315069	1956	1956	1956	1956	0
257	20240216	151500	114315069	1956	1955	1956	1955	1768
258	20240216	151400	110858162	1956	1956	1957	1956	3
259	20240216	151300	110852293	1956	1955	1956	1955	619
260	20240216	151200	109642048	1955	1956	1956	1955	830
261	20240216	151100	108019397	1957	1956	1957	1956	3
262	20240216	151000	108013528	1955	1956	1956	1955	1773
263	20240216	150900	104545713	1956	1957	1957	1955	2006
264	20240216	150800	100622082	1956	1958	1958	1956	606
265	20240216	150700	99436494	1958	1958	1958	1958	100
266	20240216	150600	99240694	1959	1959	1959	1959	200
267	20240216	150500	98848894	1958	1956	1958	1955	1467
268	20240216	150400	95979044	1956	1956	1956	1956	1559
269	20240216	150300	92929640	1956	1955	1958	1955	726
270	20240216	150200	91509501	1956	1958	1958	1956	75
271	20240216	150100	91362787	1957	1957	1957	1957	1
272	20240216	150000	91360830	1959	1956	1959	1955	443
273	20240216	145900	90493764	1956	1957	1958	1955	609
274	20240216	145800	89302007	1957	1955	1957	1955	626
275	20240216	145700	88077127	1957	1956	1957	1956	681
276	20240216	145600	86745072	1957	1958	1958	1956	1327
277	20240216	145500	84148212	1959	1958	1959	1958	93
278	20240216	145400	83966114	1958	1958	1958	1958	18
279	20240216	145300	83930870	1958	1960	1960	1958	57
280	20240216	145200	83819243	1960	1958	1960	1958	3
281	20240216	145100	83813366	1960	1961	1961	1960	1018
282	20240216	145000	81818068	1961	1962	1962	1961	196
283	20240216	144900	81433702	1962	1962	1962	1962	0
284	20240216	144800	81433702	1962	1962	1962	1962	1
285	20240216	144700	81431740	1962	1963	1963	1961	439
286	20240216	144600	80570818	1964	1964	1964	1964	1
287	20240216	144500	80568854	1965	1965	1965	1965	0
288	20240216	144400	80568854	1965	1965	1965	1965	0
289	20240216	144300	80568854	1965	1965	1965	1965	1
290	20240216	144200	80566889	1970	1970	1970	1970	0
291	20240216	144100	80566889	1970	1970	1970	1970	0
292	20240216	144000	80566889	1970	1970	1970	1970	0
293	20240216	143900	80566889	1970	1970	1970	1970	0
294	20240216	143800	80566889	1970	1965	1970	1965	4
295	20240216	143700	80559014	1971	1971	1971	1971	0
296	20240216	143600	80559014	1971	1971	1971	1971	0
297	20240216	143500	80559014	1971	1971	1971	1971	0
298	20240216	143400	80559014	1971	1971	1971	1971	0
299	20240216	143300	80559014	1971	1971	1971	1971	0
300	20240216	143200	80559014	1971	1971	1971	1971	0
301	20240216	143100	80559014	1971	1971	1971	1971	0
302	20240216	143000	80559014	1971	1964	1971	1964	2
303	20240216	142900	80555079	1964	1964	1964	1964	3
304	20240216	142800	80549187	1964	1964	1964	1964	0
305	20240216	142700	80549187	1964	1964	1964	1964	2
306	20240216	142600	80545259	1964	1964	1964	1964	1
307	20240216	142500	80543295	1964	1964	1964	1964	0
308	20240216	142400	80543295	1964	1962	1964	1962	171
309	20240216	142300	80207454	1964	1964	1964	1964	47
310	20240216	142200	80115146	1964	1964	1967	1963	791
311	20240216	142100	78561497	1963	1974	1974	1961	354
312	20240216	142000	77866827	1973	1975	1975	1972	32
313	20240216	141900	77803712	1972	1968	1975	1968	282
314	20240216	141800	77247614	1967	1967	1967	1967	0
315	20240216	141700	77247614	1967	1967	1967	1967	0
316	20240216	141600	77247614	1967	1966	1967	1966	2
317	20240216	141500	77243681	1966	1966	1966	1966	0
318	20240216	141400	77243681	1966	1966	1966	1966	1
319	20240216	141300	77241715	1966	1965	1979	1965	2003
320	20240216	141200	73278805	1963	1962	1963	1962	736
321	20240216	141100	71834772	1968	1968	1968	1968	0
322	20240216	141000	71834772	1968	1968	1968	1968	4
323	20240216	140900	71826900	1972	1972	1972	1972	0
324	20240216	140800	71826900	1972	1970	1978	1970	1096
325	20240216	140700	69666635	1969	1974	1974	1969	364
326	20240216	140600	68949171	1975	1975	1975	1975	6
327	20240216	140500	68937321	1975	1974	1975	1974	3
328	20240216	140400	68931398	1974	1974	1974	1974	0
329	20240216	140300	68931398	1974	1974	1974	1974	1
330	20240216	140200	68929424	1970	1961	1974	1961	1091
331	20240216	140100	66783893	1962	1961	1962	1961	540
332	20240216	140000	65724417	1963	1973	1973	1963	115
333	20240216	135900	65498069	1974	1974	1974	1974	0
334	20240216	135800	65498069	1974	1974	1974	1974	1
335	20240216	135700	65496095	1974	1968	1977	1968	873
336	20240216	135600	63772499	1963	1975	1975	1959	306
337	20240216	135500	63168228	1975	1969	1975	1969	231
338	20240216	135400	62712013	1975	1963	1975	1963	198
339	20240216	135300	62323009	1964	1961	1964	1961	1885
340	20240216	135200	58626519	1961	1961	1961	1961	100
341	20240216	135100	58430419	1961	1959	1961	1959	91
342	20240216	135000	58252061	1957	1957	1957	1957	0
343	20240216	134900	58252061	1957	1957	1957	1957	2
344	20240216	134800	58248147	1957	1957	1957	1957	7
345	20240216	134700	58234448	1957	1957	1957	1957	100
346	20240216	134600	58038748	1960	1957	1960	1957	14
347	20240216	134500	58011311	1960	1960	1960	1960	0
348	20240216	134400	58011311	1960	1960	1960	1960	0
349	20240216	134300	58011311	1960	1960	1960	1960	0
350	20240216	134200	58011311	1960	1959	1960	1959	300
351	20240216	134100	57423511	1959	1959	1959	1959	0
352	20240216	134000	57423511	1959	1959	1959	1959	0
353	20240216	133900	57423511	1959	1959	1959	1959	203
354	20240216	133800	57025834	1961	1963	1963	1961	170
355	20240216	133700	56692434	1963	1963	1963	1963	0
356	20240216	133600	56692434	1963	1962	1963	1962	19
357	20240216	133500	56655140	1962	1960	1963	1960	88
358	20240216	133400	56482412	1959	1959	1959	1959	1
359	20240216	133300	56480453	1962	1957	1962	1957	2000
360	20240216	133200	52558898	1955	1955	1955	1955	0
361	20240216	133100	52558898	1955	1956	1957	1955	332
362	20240216	133000	51909711	1958	1958	1958	1958	0
363	20240216	132900	51909711	1958	1960	1960	1958	12
364	20240216	132800	51886208	1960	1960	1960	1960	1
365	20240216	132700	51884248	1960	1960	1960	1960	1
366	20240216	132600	51882288	1958	1958	1958	1958	0
367	20240216	132500	51882288	1958	1958	1958	1958	0
368	20240216	132400	51882288	1958	1958	1958	1958	0
369	20240216	132300	51882288	1958	1958	1958	1958	1
370	20240216	132200	51880330	1958	1958	1958	1958	1
371	20240216	132100	51878372	1958	1958	1958	1958	6
372	20240216	132000	51866624	1958	1958	1958	1958	1
373	20240216	131900	51864666	1956	1957	1957	1956	272
374	20240216	131800	51332562	1957	1957	1957	1957	97
375	20240216	131700	51142733	1961	1958	1961	1958	302
376	20240216	131600	50550813	1958	1958	1958	1958	103
377	20240216	131500	50349139	1958	1958	1958	1958	221
378	20240216	131400	49916421	1958	1958	1958	1955	1276
379	20240216	131300	47420201	1960	1960	1960	1960	168
380	20240216	131200	47090921	1959	1959	1959	1959	0
381	20240216	131100	47090921	1959	1959	1959	1959	0
382	20240216	131000	47090921	1959	1959	1959	1959	4
383	20240216	130900	47083085	1959	1958	1959	1958	606
384	20240216	130800	45896534	1956	1956	1956	1956	1
385	20240216	130700	45894578	1956	1956	1956	1956	1
386	20240216	130600	45892622	1956	1956	1956	1956	3
387	20240216	130500	45886754	1958	1958	1958	1958	29
388	20240216	130400	45829972	1960	1961	1961	1960	71
389	20240216	130300	45690791	1961	1961	1961	1961	3
390	20240216	130200	45684908	1961	1963	1963	1961	78
391	20240216	130100	45531865	1964	1965	1965	1964	7
392	20240216	130000	45518116	1965	1965	1965	1965	0
393	20240216	125900	45518116	1965	1965	1965	1965	0
394	20240216	125800	45518116	1965	1965	1965	1965	0
395	20240216	125700	45518116	1965	1965	1965	1965	0
396	20240216	125600	45518116	1965	1965	1965	1965	1
397	20240216	125500	45516151	1965	1965	1965	1965	0
398	20240216	125400	45516151	1965	1965	1965	1965	0
399	20240216	125300	45516151	1965	1966	1966	1965	35
400	20240216	125200	45447344	1966	1966	1966	1966	0
401	20240216	125100	45447344	1966	1966	1966	1966	0
402	20240216	125000	45447344	1966	1966	1966	1966	4
403	20240216	124900	45439480	1966	1966	1966	1966	0
404	20240216	124800	45439480	1966	1966	1966	1966	0
405	20240216	124700	45439480	1966	1966	1966	1966	1
406	20240216	124600	45437514	1968	1968	1968	1968	0
407	20240216	124500	45437514	1968	1974	1974	1968	864
408	20240216	124400	43734515	1974	1974	1974	1974	0
409	20240216	124300	43734515	1974	1974	1974	1974	1
410	20240216	124200	43732541	1974	1974	1974	1974	0
411	20240216	124100	43732541	1974	1974	1974	1974	0
412	20240216	124000	43732541	1974	1974	1974	1974	4
413	20240216	123900	43724645	1972	1972	1972	1972	0
414	20240216	123800	43724645	1972	1972	1972	1972	0
415	20240216	123700	43724645	1972	1972	1972	1972	0
416	20240216	123600	43724645	1972	1972	1972	1972	0
417	20240216	123500	43724645	1972	1972	1972	1972	0
418	20240216	123400	43724645	1972	1972	1972	1972	0
419	20240216	123300	43724645	1972	1972	1972	1972	0
420	20240216	123200	43724645	1972	1972	1972	1972	0
421	20240216	123100	43724645	1972	1972	1972	1972	1
422	20240216	123000	43722673	1972	1972	1972	1972	0
423	20240216	122900	43722673	1972	1972	1972	1972	1
424	20240216	122800	43720701	1969	1969	1969	1969	0
425	20240216	122700	43720701	1969	1969	1969	1969	0
426	20240216	122600	43720701	1969	1969	1969	1969	0
427	20240216	122500	43720701	1969	1969	1969	1969	0
428	20240216	122400	43720701	1969	1969	1969	1969	0
429	20240216	122300	43720701	1969	1969	1969	1969	0
430	20240216	122200	43720701	1969	1969	1969	1969	0
431	20240216	122100	43720701	1969	1969	1969	1969	0
432	20240216	122000	43720701	1969	1969	1969	1969	0
433	20240216	121900	43720701	1969	1969	1969	1969	0
434	20240216	121800	43720701	1969	1969	1969	1969	0
435	20240216	121700	43720701	1969	1969	1969	1969	3
436	20240216	121600	43714794	1969	1969	1969	1969	0
437	20240216	121500	43714794	1969	1969	1969	1969	0
438	20240216	121400	43714794	1969	1969	1969	1969	0
439	20240216	121300	43714794	1969	1969	1969	1969	10
440	20240216	121200	43695104	1969	1969	1969	1969	0
441	20240216	121100	43695104	1969	1969	1969	1969	0
442	20240216	121000	43695104	1969	1969	1969	1969	0
443	20240216	120900	43695104	1969	1969	1969	1969	0
444	20240216	120800	43695104	1969	1969	1969	1969	0
445	20240216	120700	43695104	1969	1969	1969	1969	0
446	20240216	120600	43695104	1969	1969	1969	1969	43
447	20240216	120500	43610437	1972	1972	1972	1972	0
448	20240216	120400	43610437	1972	1972	1972	1972	0
449	20240216	120300	43610437	1972	1970	1972	1970	1019
450	20240216	120200	41601669	1969	1969	1969	1969	0
451	20240216	120100	41601669	1969	1969	1969	1969	0
452	20240216	120000	41601669	1969	1969	1969	1969	4
453	20240216	115900	41593793	1969	1969	1969	1969	4
454	20240216	115800	41585917	1970	1970	1970	1970	0
455	20240216	115700	41585917	1970	1970	1970	1970	214
456	20240216	115600	41164337	1970	1971	1971	1970	360
457	20240216	115500	40455075	1971	1971	1971	1971	3
458	20240216	115400	40449162	1971	1971	1971	1971	0
459	20240216	115300	40449162	1971	1971	1971	1971	0
460	20240216	115200	40449162	1971	1971	1971	1971	0
461	20240216	115100	40449162	1971	1971	1971	1971	4
462	20240216	115000	40441278	1971	1971	1971	1971	0
463	20240216	114900	40441278	1971	1971	1971	1971	0
464	20240216	114800	40441278	1971	1971	1971	1971	0
465	20240216	114700	40441278	1971	1971	1971	1971	0
466	20240216	114600	40441278	1971	1971	1971	1971	0
467	20240216	114500	40441278	1971	1971	1971	1971	0
468	20240216	114400	40441278	1971	1971	1971	1971	0
469	20240216	114300	40441278	1971	1971	1971	1971	0
470	20240216	114200	40441278	1971	1971	1971	1971	0
471	20240216	114100	40441278	1971	1971	1971	1971	0
472	20240216	114000	40441278	1971	1971	1971	1971	0
473	20240216	113900	40441278	1971	1971	1971	1971	0
474	20240216	113800	40441278	1971	1972	1972	1971	430
475	20240216	113700	39593348	1972	1972	1972	1972	51
476	20240216	113600	39492776	1970	1970	1970	1970	0
477	20240216	113500	39492776	1970	1970	1970	1970	0
478	20240216	113400	39492776	1970	1970	1970	1970	0
479	20240216	113300	39492776	1970	1970	1970	1970	0
480	20240216	113200	39492776	1970	1970	1970	1970	0
481	20240216	113100	39492776	1970	1970	1970	1970	0
482	20240216	113000	39492776	1970	1973	1973	1970	1201
483	20240216	112900	37125814	1972	1972	1972	1972	0
484	20240216	112800	37125814	1972	1972	1972	1972	671
485	20240216	112700	35802602	1970	1971	1971	1970	1200
486	20240216	112600	33438021	1971	1971	1971	1971	0
487	20240216	112500	33438021	1971	1971	1971	1971	517
488	20240216	112400	32419014	1973	1973	1973	1973	11
489	20240216	112300	32397311	1973	1973	1973	1973	0
490	20240216	112200	32397311	1973	1973	1973	1973	0
491	20240216	112100	32397311	1973	1973	1973	1973	253
492	20240216	112000	31898142	1973	1973	1973	1973	0
493	20240216	111900	31898142	1973	1973	1973	1973	0
494	20240216	111800	31898142	1973	1973	1973	1973	0
495	20240216	111700	31898142	1973	1973	1973	1973	0
496	20240216	111600	31898142	1973	1973	1973	1973	5
497	20240216	111500	31888277	1973	1973	1973	1973	50
498	20240216	111400	31789627	1971	1971	1971	1971	0
499	20240216	111300	31789627	1971	1971	1971	1971	0
500	20240216	111200	31789627	1971	1971	1971	1971	0
501	20240216	111100	31789627	1971	1971	1971	1971	0
502	20240216	111000	31789627	1971	1971	1971	1971	0
503	20240216	110900	31789627	1971	1971	1971	1971	0
504	20240216	110800	31789627	1971	1971	1971	1971	0
505	20240216	110700	31789627	1971	1971	1971	1971	0
506	20240216	110600	31789627	1971	1971	1971	1971	0
507	20240216	110500	31789627	1971	1971	1971	1971	0
508	20240216	110400	31789627	1971	1971	1971	1971	0
509	20240216	110300	31789627	1971	1971	1971	1971	0
510	20240216	110200	31789627	1971	1971	1971	1971	0
511	20240216	110100	31789627	1971	1971	1971	1971	775
512	20240216	110000	30262102	1971	1971	1971	1971	0
513	20240216	105900	30262102	1971	1971	1971	1971	200
514	20240216	105800	29867902	1970	1970	1970	1970	0
515	20240216	105700	29867902	1970	1970	1970	1970	500
516	20240216	105600	28882902	1971	1971	1971	1971	35
517	20240216	105500	28813917	1971	1971	1971	1971	0
518	20240216	105400	28813917	1971	1971	1971	1971	10
519	20240216	105300	28794207	1971	1971	1971	1971	0
520	20240216	105200	28794207	1971	1971	1971	1971	1
521	20240216	105100	28792236	1971	1971	1971	1971	60
522	20240216	105000	28673976	1971	1971	1971	1971	0
523	20240216	104900	28673976	1971	1971	1971	1971	0
524	20240216	104800	28673976	1971	1971	1971	1971	0
525	20240216	104700	28673976	1971	1971	1971	1971	0
526	20240216	104600	28673976	1971	1971	1971	1971	10
527	20240216	104500	28654266	1971	1971	1971	1971	1
528	20240216	104400	28652295	1971	1971	1971	1971	2
529	20240216	104300	28648353	1970	1970	1970	1970	511
530	20240216	104200	27641683	1970	1970	1970	1970	0
531	20240216	104100	27641683	1970	1970	1970	1970	0
532	20240216	104000	27641683	1970	1970	1970	1970	0
533	20240216	103900	27641683	1970	1974	1974	1970	6403
534	20240216	103800	15022345	1975	1978	1978	1975	1945
535	20240216	103700	11177850	1978	1978	1978	1978	0
536	20240216	103600	11177850	1978	1978	1978	1978	2
537	20240216	103500	11173894	1979	1979	1979	1979	3
538	20240216	103400	11167957	1979	1979	1979	1979	0
539	20240216	103300	11167957	1979	1979	1979	1979	1
540	20240216	103200	11165978	1978	1978	1978	1978	0
541	20240216	103100	11165978	1978	1978	1978	1978	0
542	20240216	103000	11165978	1978	1978	1978	1978	0
543	20240216	102900	11165978	1978	1978	1978	1978	0
544	20240216	102800	11165978	1978	1978	1978	1978	0
545	20240216	102700	11165978	1978	1978	1978	1978	0
546	20240216	102600	11165978	1978	1978	1978	1978	30
547	20240216	102500	11106638	1979	1979	1979	1979	0
548	20240216	102400	11106638	1979	1979	1979	1979	14
549	20240216	102300	11078932	1979	1979	1979	1979	0
550	20240216	102200	11078932	1979	1979	1979	1979	101
551	20240216	102100	10879053	1980	1980	1980	1980	68
552	20240216	102000	10744413	1980	1980	1980	1980	201
553	20240216	101900	10346433	1981	1981	1981	1981	0
554	20240216	101800	10346433	1981	1981	1981	1981	0
555	20240216	101700	10346433	1981	1981	1981	1981	0
556	20240216	101600	10346433	1981	1981	1981	1981	0
557	20240216	101500	10346433	1981	1981	1981	1981	0
558	20240216	101400	10346433	1981	1981	1981	1981	0
559	20240216	101300	10346433	1981	1981	1981	1981	0
560	20240216	101200	10346433	1981	1981	1981	1981	0
561	20240216	101100	10346433	1981	1981	1981	1981	1
562	20240216	101000	10344452	1981	1981	1981	1981	0
563	20240216	100900	10344452	1981	1981	1981	1981	326
564	20240216	100800	9698646	1981	1981	1981	1981	0
565	20240216	100700	9698646	1981	1981	1981	1981	0
566	20240216	100600	9698646	1981	1981	1981	1981	0
567	20240216	100500	9698646	1981	1983	1983	1981	401
568	20240216	100400	8903465	1983	1983	1983	1983	0
569	20240216	100300	8903465	1983	1983	1983	1983	0
570	20240216	100200	8903465	1983	1983	1983	1983	0
571	20240216	100100	8903465	1983	1983	1983	1983	0
572	20240216	100000	8903465	1983	1983	1983	1983	0
573	20240216	095900	8903465	1983	1983	1983	1983	0
574	20240216	095800	8903465	1983	1983	1983	1983	5
575	20240216	095700	8893550	1981	1981	1981	1981	0
576	20240216	095600	8893550	1981	1981	1981	1981	0
577	20240216	095500	8893550	1981	1981	1981	1981	0
578	20240216	095400	8893550	1981	1981	1981	1981	0
579	20240216	095300	8893550	1981	1981	1981	1981	0
580	20240216	095200	8893550	1981	1981	1981	1981	0
581	20240216	095100	8893550	1981	1981	1981	1981	0
582	20240216	095000	8893550	1981	1981	1981	1981	1
583	20240216	094900	8891569	1981	1981	1986	1981	3
584	20240216	094800	8885621	1981	1981	1981	1981	4
585	20240216	094700	8877697	1986	1986	1986	1986	0
586	20240216	094600	8877697	1986	1986	1986	1986	0
587	20240216	094500	8877697	1986	1981	1986	1981	2
588	20240216	094400	8873730	1986	1981	1986	1979	18
589	20240216	094300	8838036	1986	1981	1986	1981	18
590	20240216	094200	8802333	1986	1981	1986	1981	16
591	20240216	094100	8770597	1986	1981	1986	1981	41
592	20240216	094000	8689261	1986	1980	1986	1980	44
593	20240216	093900	8601919	1986	1980	1986	1980	21
594	20240216	093800	8560266	1985	1986	1986	1980	48
595	20240216	093700	8464988	1986	1986	1986	1980	44
596	20240216	093600	8377653	1986	1980	1986	1980	30
597	20240216	093500	8318123	1986	1980	1986	1980	20
598	20240216	093400	8278452	1986	1980	1986	1980	14
599	20240216	093300	8250690	1980	1980	1980	1980	0
600	20240216	093200	8250690	1980	1980	1980	1980	0
601	20240216	093100	8250690	1980	1980	1980	1980	1
602	20240216	093000	8248710	1986	1986	1986	1986	0
603	20240216	092900	8248710	1986	1986	1986	1986	0
604	20240216	092800	8248710	1986	1980	1986	1980	2
605	20240216	092700	8244744	1980	1980	1980	1980	2
606	20240216	092600	8240784	1986	1980	1986	1980	2
607	20240216	092500	8236818	1978	1978	1978	1978	20
608	20240216	092400	8197258	1978	1978	1978	1978	571
609	20240216	092300	7067820	1977	1977	1977	1977	0
610	20240216	092200	7067820	1977	1977	1977	1977	0
611	20240216	092100	7067820	1977	1977	1977	1977	12
612	20240216	092000	7044096	1977	1977	1977	1977	11
613	20240216	091900	7022349	1977	1978	1978	1977	311
614	20240216	091800	6407202	1978	1978	1978	1978	0
615	20240216	091700	6407202	1978	1978	1978	1978	0
616	20240216	091600	6407202	1978	1978	1978	1978	0
617	20240216	091500	6407202	1978	1978	1978	1978	0
618	20240216	091400	6407202	1978	1978	1978	1978	0
619	20240216	091300	6407202	1978	1978	1978	1978	604
620	20240216	091200	5212490	1978	1978	1978	1978	0
621	20240216	091100	5212490	1978	1978	1978	1978	41
622	20240216	091000	5131392	1985	1985	1985	1985	0
623	20240216	090900	5131392	1985	1985	1985	1985	0
624	20240216	090800	5131392	1985	1985	1985	1985	5
625	20240216	090700	5121467	1978	1978	1978	1978	0
626	20240216	090600	5121467	1978	1980	1980	1978	1017
627	20240216	090500	3109091	1980	1980	1980	1980	0
628	20240216	090400	3109091	1980	1980	1980	1980	0
629	20240216	090300	3109091	1980	1980	1980	1980	0
630	20240216	090200	3109091	1980	1980	1980	1980	11
631	20240216	090100	3087311	1980	1982	1982	1980	814
632	20240216	090000	1473987	1983	1990	1990	1983	741