KissMeData/069540/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	194500	658525262	1940	1940	1940	1940	4107
3	20240222	194400	658525262	1940	1940	1940	1940	0
4	20240222	194300	658525262	1940	1940	1940	1940	0
5	20240222	194200	658525262	1940	1940	1940	1940	0
6	20240222	194100	658525262	1940	1940	1940	1940	0
7	20240222	194000	658525262	1940	1940	1940	1940	0
8	20240222	193900	658525262	1940	1940	1940	1940	0
9	20240222	193800	658525262	1940	1940	1940	1940	0
10	20240222	193700	658525262	1940	1940	1940	1940	0
11	20240222	193600	658525262	1940	1940	1940	1940	0
12	20240222	193500	658525262	1940	1940	1940	1940	0
13	20240222	193400	658525262	1940	1940	1940	1940	0
14	20240222	193300	658525262	1940	1940	1940	1940	0
15	20240222	193200	658525262	1940	1940	1940	1940	0
16	20240222	193100	658525262	1940	1940	1940	1940	0
17	20240222	193000	658525262	1940	1940	1940	1940	0
18	20240222	192900	658525262	1940	1940	1940	1940	0
19	20240222	192800	658525262	1940	1940	1940	1940	0
20	20240222	192700	658525262	1940	1940	1940	1940	0
21	20240222	192600	658525262	1940	1940	1940	1940	0
22	20240222	192500	658525262	1940	1940	1940	1940	0
23	20240222	192400	658525262	1940	1940	1940	1940	0
24	20240222	192300	658525262	1940	1940	1940	1940	0
25	20240222	192200	658525262	1940	1940	1940	1940	0
26	20240222	192100	658525262	1940	1940	1940	1940	0
27	20240222	192000	658525262	1940	1940	1940	1940	0
28	20240222	191900	658525262	1940	1940	1940	1940	0
29	20240222	191800	658525262	1940	1940	1940	1940	0
30	20240222	191700	658525262	1940	1940	1940	1940	0
31	20240222	191600	658525262	1940	1940	1940	1940	0
32	20240222	191500	658525262	1940	1940	1940	1940	4107
33	20240222	191400	658525262	1940	1940	1940	1940	0
34	20240222	191300	658525262	1940	1940	1940	1940	0
35	20240222	191200	658525262	1940	1940	1940	1940	0
36	20240222	191100	658525262	1940	1940	1940	1940	0
37	20240222	191000	658525262	1940	1940	1940	1940	0
38	20240222	190900	658525262	1940	1940	1940	1940	0
39	20240222	190800	658525262	1940	1940	1940	1940	0
40	20240222	190700	658525262	1940	1940	1940	1940	0
41	20240222	190600	658525262	1940	1940	1940	1940	0
42	20240222	190500	658525262	1940	1940	1940	1940	0
43	20240222	190400	658525262	1940	1940	1940	1940	0
44	20240222	190300	658525262	1940	1940	1940	1940	0
45	20240222	190200	658525262	1940	1940	1940	1940	0
46	20240222	190100	658525262	1940	1940	1940	1940	0
47	20240222	190000	658525262	1940	1940	1940	1940	0
48	20240222	185900	658525262	1940	1940	1940	1940	0
49	20240222	185800	658525262	1940	1940	1940	1940	0
50	20240222	185700	658525262	1940	1940	1940	1940	0
51	20240222	185600	658525262	1940	1940	1940	1940	0
52	20240222	185500	658525262	1940	1940	1940	1940	0
53	20240222	185400	658525262	1940	1940	1940	1940	0
54	20240222	185300	658525262	1940	1940	1940	1940	0
55	20240222	185200	658525262	1940	1940	1940	1940	0
56	20240222	185100	658525262	1940	1940	1940	1940	0
57	20240222	185000	658525262	1940	1940	1940	1940	0
58	20240222	184900	658525262	1940	1940	1940	1940	0
59	20240222	184800	658525262	1940	1940	1940	1940	0
60	20240222	184700	658525262	1940	1940	1940	1940	0
61	20240222	184600	658525262	1940	1940	1940	1940	0
62	20240222	184500	658525262	1940	1940	1940	1940	4107
63	20240222	184400	658525262	1940	1940	1940	1940	0
64	20240222	184300	658525262	1940	1940	1940	1940	0
65	20240222	184200	658525262	1940	1940	1940	1940	0
66	20240222	184100	658525262	1940	1940	1940	1940	0
67	20240222	184000	658525262	1940	1940	1940	1940	0
68	20240222	183900	658525262	1940	1940	1940	1940	0
69	20240222	183800	658525262	1940	1940	1940	1940	0
70	20240222	183700	658525262	1940	1940	1940	1940	0
71	20240222	183600	658525262	1940	1940	1940	1940	0
72	20240222	183500	658525262	1940	1940	1940	1940	0
73	20240222	183400	658525262	1940	1940	1940	1940	0
74	20240222	183300	658525262	1940	1940	1940	1940	0
75	20240222	183200	658525262	1940	1940	1940	1940	0
76	20240222	183100	658525262	1940	1940	1940	1940	0
77	20240222	183000	658525262	1940	1940	1940	1940	0
78	20240222	182900	658525262	1940	1940	1940	1940	0
79	20240222	182800	658525262	1940	1940	1940	1940	0
80	20240222	182700	658525262	1940	1940	1940	1940	0
81	20240222	182600	658525262	1940	1940	1940	1940	0
82	20240222	182500	658525262	1940	1940	1940	1940	0
83	20240222	182400	658525262	1940	1940	1940	1940	0
84	20240222	182300	658525262	1940	1940	1940	1940	0
85	20240222	182200	658525262	1940	1940	1940	1940	0
86	20240222	182100	658525262	1940	1940	1940	1940	0
87	20240222	182000	658525262	1940	1940	1940	1940	0
88	20240222	181900	658525262	1940	1940	1940	1940	0
89	20240222	181800	658525262	1940	1940	1940	1940	0
90	20240222	181700	658525262	1940	1940	1940	1940	0
91	20240222	181600	658525262	1940	1940	1940	1940	0
92	20240222	181500	658525262	1940	1940	1940	1940	4107
93	20240222	181400	658525262	1940	1940	1940	1940	0
94	20240222	181300	658525262	1940	1940	1940	1940	0
95	20240222	181200	658525262	1940	1940	1940	1940	0
96	20240222	181100	658525262	1940	1940	1940	1940	0
97	20240222	181000	658525262	1940	1940	1940	1940	0
98	20240222	180900	658525262	1940	1940	1940	1940	0
99	20240222	180800	658525262	1940	1940	1940	1940	0
100	20240222	180700	658525262	1940	1940	1940	1940	0
101	20240222	180600	658525262	1940	1940	1940	1940	0
102	20240222	180500	658525262	1940	1940	1940	1940	0
103	20240222	180400	658525262	1940	1940	1940	1940	0
104	20240222	180300	658525262	1940	1940	1940	1940	0
105	20240222	180200	658525262	1940	1940	1940	1940	0
106	20240222	180100	658525262	1940	1940	1940	1940	0
107	20240222	180000	658525262	1940	1940	1940	1940	0
108	20240222	175900	658525262	1940	1940	1940	1940	0
109	20240222	175800	658525262	1940	1940	1940	1940	0
110	20240222	175700	658525262	1940	1940	1940	1940	0
111	20240222	175600	658525262	1940	1940	1940	1940	0
112	20240222	175500	658525262	1940	1940	1940	1940	0
113	20240222	175400	658525262	1940	1940	1940	1940	0
114	20240222	175300	658525262	1940	1940	1940	1940	0
115	20240222	175200	658525262	1940	1940	1940	1940	0
116	20240222	175100	658525262	1940	1940	1940	1940	0
117	20240222	175000	658525262	1940	1940	1940	1940	0
118	20240222	174900	658525262	1940	1940	1940	1940	0
119	20240222	174800	658525262	1940	1940	1940	1940	0
120	20240222	174700	658525262	1940	1940	1940	1940	0
121	20240222	174600	658525262	1940	1940	1940	1940	0
122	20240222	174500	658525262	1940	1940	1940	1940	4107
123	20240222	174400	658525262	1940	1940	1940	1940	0
124	20240222	174300	658525262	1940	1940	1940	1940	0
125	20240222	174200	658525262	1940	1940	1940	1940	0
126	20240222	174100	658525262	1940	1940	1940	1940	0
127	20240222	174000	658525262	1940	1940	1940	1940	0
128	20240222	173900	658525262	1940	1940	1940	1940	0
129	20240222	173800	658525262	1940	1940	1940	1940	0
130	20240222	173700	658525262	1940	1940	1940	1940	0
131	20240222	173600	658525262	1940	1940	1940	1940	0
132	20240222	173500	658525262	1940	1940	1940	1940	0
133	20240222	173400	658525262	1940	1940	1940	1940	0
134	20240222	173300	658525262	1940	1940	1940	1940	0
135	20240222	173200	658525262	1940	1940	1940	1940	0
136	20240222	173100	658525262	1940	1940	1940	1940	0
137	20240222	173000	658525262	1940	1940	1940	1940	0
138	20240222	172900	658525262	1940	1940	1940	1940	0
139	20240222	172800	658525262	1940	1940	1940	1940	0
140	20240222	172700	658525262	1940	1940	1940	1940	0
141	20240222	172600	658525262	1940	1940	1940	1940	0
142	20240222	172500	658525262	1940	1940	1940	1940	0
143	20240222	172400	658525262	1940	1940	1940	1940	0
144	20240222	172300	658525262	1940	1940	1940	1940	0
145	20240222	172200	658525262	1940	1940	1940	1940	0
146	20240222	172100	658525262	1940	1940	1940	1940	0
147	20240222	172000	658525262	1940	1940	1940	1940	0
148	20240222	171900	658525262	1940	1940	1940	1940	0
149	20240222	171800	658525262	1940	1940	1940	1940	0
150	20240222	171700	658525262	1940	1940	1940	1940	0
151	20240222	171600	658525262	1940	1940	1940	1940	0
152	20240222	171500	658525262	1940	1940	1940	1940	4107
153	20240222	171400	658525262	1940	1940	1940	1940	0
154	20240222	171300	658525262	1940	1940	1940	1940	0
155	20240222	171200	658525262	1940	1940	1940	1940	0
156	20240222	171100	658525262	1940	1940	1940	1940	0
157	20240222	171000	658525262	1940	1940	1940	1940	0
158	20240222	170900	658525262	1940	1940	1940	1940	0
159	20240222	170800	658525262	1940	1940	1940	1940	0
160	20240222	170700	658525262	1940	1940	1940	1940	0
161	20240222	170600	658525262	1940	1940	1940	1940	0
162	20240222	170500	658525262	1940	1940	1940	1940	0
163	20240222	170400	658525262	1940	1940	1940	1940	0
164	20240222	170300	658525262	1940	1940	1940	1940	0
165	20240222	170200	658525262	1940	1940	1940	1940	0
166	20240222	170100	658525262	1940	1940	1940	1940	0
167	20240222	170000	658525262	1940	1940	1940	1940	0
168	20240222	165900	658525262	1940	1940	1940	1940	0
169	20240222	165800	658525262	1940	1940	1940	1940	0
170	20240222	165700	658525262	1940	1940	1940	1940	0
171	20240222	165600	658525262	1940	1940	1940	1940	0
172	20240222	165500	658525262	1940	1940	1940	1940	0
173	20240222	165400	658525262	1940	1940	1940	1940	0
174	20240222	165300	658525262	1940	1940	1940	1940	0
175	20240222	165200	658525262	1940	1940	1940	1940	0
176	20240222	165100	658525262	1940	1940	1940	1940	0
177	20240222	165000	658525262	1940	1940	1940	1940	0
178	20240222	164900	658525262	1940	1940	1940	1940	0
179	20240222	164800	658525262	1940	1940	1940	1940	0
180	20240222	164700	658525262	1940	1940	1940	1940	0
181	20240222	164600	658525262	1940	1940	1940	1940	0
182	20240222	164500	658525262	1940	1940	1940	1940	4107
183	20240222	164400	658525262	1940	1940	1940	1940	0
184	20240222	164300	658525262	1940	1940	1940	1940	0
185	20240222	164200	658525262	1940	1940	1940	1940	0
186	20240222	164100	658525262	1940	1940	1940	1940	0
187	20240222	164000	658525262	1940	1940	1940	1940	0
188	20240222	163900	658525262	1940	1940	1940	1940	0
189	20240222	163800	658525262	1940	1940	1940	1940	0
190	20240222	163700	658525262	1940	1940	1940	1940	0
191	20240222	163600	658525262	1940	1940	1940	1940	0
192	20240222	163500	658525262	1940	1940	1940	1940	0
193	20240222	163400	658525262	1940	1940	1940	1940	0
194	20240222	163300	658525262	1940	1940	1940	1940	0
195	20240222	163200	658525262	1940	1940	1940	1940	0
196	20240222	163100	658525262	1940	1940	1940	1940	0
197	20240222	163000	658525262	1940	1940	1940	1940	0
198	20240222	162900	658525262	1940	1940	1940	1940	0
199	20240222	162800	658525262	1940	1940	1940	1940	0
200	20240222	162700	658525262	1940	1940	1940	1940	0
201	20240222	162600	658525262	1940	1940	1940	1940	0
202	20240222	162500	658525262	1940	1940	1940	1940	0
203	20240222	162400	658525262	1940	1940	1940	1940	0
204	20240222	162300	658525262	1940	1940	1940	1940	0
205	20240222	162200	658525262	1940	1940	1940	1940	0
206	20240222	162100	658525262	1940	1940	1940	1940	0
207	20240222	162000	658525262	1940	1940	1940	1940	0
208	20240222	161900	658525262	1940	1940	1940	1940	0
209	20240222	161800	658525262	1940	1940	1940	1940	0
210	20240222	161700	658525262	1940	1940	1940	1940	0
211	20240222	161600	658525262	1940	1940	1940	1940	0
212	20240222	161500	658525262	1940	1940	1940	1940	4107
213	20240222	161400	658525262	1940	1940	1940	1940	0
214	20240222	161300	658525262	1940	1940	1940	1940	0
215	20240222	161200	658525262	1940	1940	1940	1940	0
216	20240222	161100	658525262	1940	1940	1940	1940	0
217	20240222	161000	658525262	1940	1940	1940	1940	0
218	20240222	160900	658525262	1940	1940	1940	1940	0
219	20240222	160800	658525262	1940	1940	1940	1940	0
220	20240222	160700	658525262	1940	1940	1940	1940	0
221	20240222	160600	658525262	1940	1940	1940	1940	0
222	20240222	160500	658525262	1940	1940	1940	1940	0
223	20240222	160400	658525262	1940	1940	1940	1940	0
224	20240222	160300	658525262	1940	1940	1940	1940	0
225	20240222	160200	658525262	1940	1940	1940	1940	0
226	20240222	160100	658525262	1940	1940	1940	1940	0
227	20240222	160000	658525262	1940	1940	1940	1940	0
228	20240222	155900	658525262	1940	1940	1940	1940	0
229	20240222	155800	658525262	1940	1940	1940	1940	0
230	20240222	155700	658525262	1940	1940	1940	1940	0
231	20240222	155600	658525262	1940	1940	1940	1940	0
232	20240222	155500	658525262	1940	1940	1940	1940	0
233	20240222	155400	658525262	1940	1940	1940	1940	0
234	20240222	155300	658525262	1940	1940	1940	1940	0
235	20240222	155200	658525262	1940	1940	1940	1940	0
236	20240222	155100	658525262	1940	1940	1940	1940	0
237	20240222	155000	658525262	1940	1940	1940	1940	0
238	20240222	154900	658525262	1940	1940	1940	1940	0
239	20240222	154800	658525262	1940	1940	1940	1940	0
240	20240222	154700	658525262	1940	1940	1940	1940	0
241	20240222	154600	658525262	1940	1940	1940	1940	0
242	20240222	154500	658525262	1940	1940	1940	1940	4107
243	20240222	154400	658525262	1940	1940	1940	1940	0
244	20240222	154300	658525262	1940	1940	1940	1940	0
245	20240222	154200	658525262	1940	1940	1940	1940	0
246	20240222	154100	658525262	1940	1940	1940	1940	0
247	20240222	154000	658525262	1940	1940	1940	1940	0
248	20240222	153900	658525262	1940	1940	1940	1940	0
249	20240222	153800	658525262	1940	1940	1940	1940	0
250	20240222	153700	658525262	1940	1940	1940	1940	0
251	20240222	153600	658525262	1940	1940	1940	1940	0
252	20240222	153500	658525262	1940	1940	1940	1940	0
253	20240222	153400	658525262	1940	1940	1940	1940	0
254	20240222	153300	658525262	1940	1940	1940	1940	0
255	20240222	153200	658525262	1940	1940	1940	1940	0
256	20240222	153100	658525262	1940	1940	1940	1940	0
257	20240222	153000	658525262	1940	1940	1940	1940	4107
258	20240222	152900	650557682	1941	1941	1941	1941	0
259	20240222	152800	650557682	1941	1941	1941	1941	0
260	20240222	152700	650557682	1941	1941	1941	1941	0
261	20240222	152600	650557682	1941	1941	1941	1941	0
262	20240222	152500	650557682	1941	1941	1941	1941	0
263	20240222	152400	650557682	1941	1941	1941	1941	0
264	20240222	152300	650557682	1941	1941	1941	1941	0
265	20240222	152200	650557682	1941	1941	1941	1941	0
266	20240222	152100	650557682	1941	1941	1941	1941	0
267	20240222	152000	650557682	1941	1941	1941	1941	0
268	20240222	151900	650557682	1941	1938	1941	1938	524
269	20240222	151800	649541732	1938	1938	1938	1938	11
270	20240222	151700	649520414	1935	1938	1938	1935	23
271	20240222	151600	649475879	1938	1935	1938	1935	59
272	20240222	151500	649361561	1935	1935	1935	1935	100
273	20240222	151400	649168061	1938	1938	1938	1938	2
274	20240222	151300	649164185	1938	1938	1938	1934	1695
275	20240222	151200	645881651	1938	1935	1938	1935	301
276	20240222	151100	645299213	1935	1935	1935	1935	10
277	20240222	151000	645279863	1934	1937	1937	1934	3271
278	20240222	150900	638953666	1934	1934	1937	1934	2604
279	20240222	150800	633910030	1933	1933	1933	1933	1164
280	20240222	150700	631660018	1933	1932	1933	1932	7225
281	20240222	150600	617694143	1933	1932	1933	1932	369
282	20240222	150500	616981174	1932	1932	1932	1932	86
283	20240222	150400	616815022	1932	1932	1932	1932	54
284	20240222	150300	616710694	1933	1934	1934	1932	5554
285	20240222	150200	605974797	1934	1934	1934	1934	399
286	20240222	150100	605203131	1934	1934	1934	1934	1
287	20240222	150000	605201197	1934	1937	1937	1934	105
288	20240222	145900	604997827	1934	1933	1934	1933	212
289	20240222	145800	604587823	1934	1937	1937	1934	2861
290	20240222	145700	599054336	1937	1934	1937	1934	1086
291	20240222	145600	596954009	1934	1934	1934	1934	0
292	20240222	145500	596954009	1934	1934	1937	1934	742
293	20240222	145400	595518681	1937	1937	1937	1937	0
294	20240222	145300	595518681	1937	1933	1937	1933	2010
295	20240222	145200	591625351	1933	1933	1933	1933	0
296	20240222	145100	591625351	1933	1933	1933	1933	50
297	20240222	145000	591528701	1933	1934	1934	1933	466
298	20240222	144900	590627723	1934	1937	1937	1934	2251
299	20240222	144800	586274226	1937	1934	1937	1934	11
300	20240222	144700	586252949	1935	1937	1937	1935	5066
301	20240222	144600	576450175	1937	1935	1937	1935	695
302	20240222	144500	575103962	1935	1935	1935	1935	1
303	20240222	144400	575102027	1935	1935	1935	1935	111
304	20240222	144300	574887242	1935	1935	1935	1935	11
305	20240222	144200	574865957	1934	1934	1934	1934	0
306	20240222	144100	574865957	1934	1934	1934	1934	0
307	20240222	144000	574865957	1934	1934	1934	1934	1
308	20240222	143900	574864023	1934	1934	1934	1934	0
309	20240222	143800	574864023	1934	1934	1934	1934	125
310	20240222	143700	574622273	1934	1934	1934	1934	394
311	20240222	143600	573860277	1933	1933	1933	1933	1
312	20240222	143500	573858344	1933	1933	1933	1933	103
313	20240222	143400	573659245	1933	1933	1933	1933	0
314	20240222	143300	573659245	1933	1934	1934	1933	53
315	20240222	143200	573556746	1937	1934	1937	1933	481
316	20240222	143100	572626480	1936	1937	1937	1936	1464
317	20240222	143000	569790716	1937	1937	1937	1937	0
318	20240222	142900	569790716	1937	1935	1937	1934	2975
319	20240222	142800	564036062	1935	1935	1935	1935	0
320	20240222	142700	564036062	1935	1935	1936	1935	17
321	20240222	142600	564003164	1935	1935	1935	1935	176
322	20240222	142500	563662604	1935	1935	1935	1935	1
323	20240222	142400	563660669	1935	1935	1935	1935	0
324	20240222	142300	563660669	1935	1935	1935	1935	3
325	20240222	142200	563654864	1937	1937	1937	1937	0
326	20240222	142100	563654864	1937	1937	1937	1937	0
327	20240222	142000	563654864	1937	1937	1937	1937	0
328	20240222	141900	563654864	1937	1937	1937	1937	1
329	20240222	141800	563652927	1937	1937	1937	1937	205
330	20240222	141700	563255842	1937	1937	1937	1934	16
331	20240222	141600	563224892	1934	1934	1934	1934	1
332	20240222	141500	563222958	1934	1934	1934	1934	100
333	20240222	141400	563029558	1934	1934	1934	1934	92
334	20240222	141300	562851630	1934	1934	1934	1934	525
335	20240222	141200	561836280	1934	1934	1934	1934	0
336	20240222	141100	561836280	1934	1934	1934	1934	199
337	20240222	141000	561451414	1934	1935	1935	1934	3092
338	20240222	140900	555470696	1935	1934	1935	1934	603
339	20240222	140800	554303983	1934	1935	1935	1934	320
340	20240222	140700	553684803	1934	1934	1934	1934	0
341	20240222	140600	553684803	1934	1934	1934	1934	51
342	20240222	140500	553586169	1934	1934	1935	1934	312
343	20240222	140400	552982751	1935	1935	1935	1935	0
344	20240222	140300	552982751	1935	1937	1937	1935	85
345	20240222	140200	552818226	1937	1936	1937	1936	35
346	20240222	140100	552750451	1937	1937	1937	1937	0
347	20240222	140000	552750451	1937	1936	1937	1935	4
348	20240222	135900	552742706	1938	1934	1938	1934	687
349	20240222	135800	551413488	1938	1938	1938	1938	1
350	20240222	135700	551411550	1935	1936	1936	1935	2050
351	20240222	135600	547444750	1936	1936	1938	1936	344
352	20240222	135500	546778764	1936	1938	1938	1935	1107
353	20240222	135400	544635705	1935	1936	1936	1935	948
354	20240222	135300	542800825	1935	1936	1936	1935	802
355	20240222	135200	541248247	1936	1936	1936	1936	0
356	20240222	135100	541248247	1936	1936	1936	1935	342
357	20240222	135000	540586187	1936	1938	1938	1936	64
358	20240222	134900	540462279	1938	1937	1938	1936	70
359	20240222	134800	540326732	1936	1936	1936	1936	0
360	20240222	134700	540326732	1936	1936	1936	1936	29
361	20240222	134600	540270588	1936	1936	1936	1936	0
362	20240222	134500	540270588	1936	1936	1936	1936	16
363	20240222	134400	540239612	1938	1936	1938	1936	173
364	20240222	134300	539904682	1936	1938	1938	1936	6
365	20240222	134200	539893064	1936	1936	1936	1936	0
366	20240222	134100	539893064	1936	1936	1936	1936	6
367	20240222	134000	539881448	1939	1939	1939	1939	1
368	20240222	133900	539879509	1939	1939	1939	1939	0
369	20240222	133800	539879509	1939	1939	1939	1939	10
370	20240222	133700	539860119	1936	1940	1940	1936	3184
371	20240222	133600	533693976	1940	1940	1940	1940	0
372	20240222	133500	533693976	1940	1937	1940	1937	101
373	20240222	133400	533498336	1940	1939	1940	1937	648
374	20240222	133300	532243101	1940	1940	1940	1940	1
375	20240222	133200	532241161	1939	1939	1940	1938	295
376	20240222	133100	531669247	1939	1938	1939	1938	3
377	20240222	133000	531663432	1940	1940	1940	1940	0
378	20240222	132900	531663432	1940	1938	1940	1937	351
379	20240222	132800	530983047	1938	1938	1938	1938	200
380	20240222	132700	530595447	1938	1937	1938	1937	193
381	20240222	132600	530221414	1938	1938	1938	1938	34
382	20240222	132500	530155522	1938	1938	1938	1938	9
383	20240222	132400	530138080	1938	1936	1938	1936	103
384	20240222	132300	529938670	1936	1936	1936	1936	647
385	20240222	132200	528686078	1937	1937	1937	1937	2880
386	20240222	132100	523107518	1936	1936	1936	1936	151
387	20240222	132000	522815182	1936	1937	1937	1936	1511
388	20240222	131900	519889833	1937	1938	1938	1937	2611
389	20240222	131800	514831853	1938	1938	1938	1938	0
390	20240222	131700	514831853	1938	1938	1938	1938	0
391	20240222	131600	514831853	1938	1938	1938	1938	64
392	20240222	131500	514707821	1938	1938	1938	1938	20
393	20240222	131400	514669061	1937	1937	1937	1937	0
394	20240222	131300	514669061	1937	1938	1938	1937	50
395	20240222	131200	514572201	1937	1937	1937	1937	0
396	20240222	131100	514572201	1937	1937	1937	1937	0
397	20240222	131000	514572201	1937	1939	1939	1937	709
398	20240222	130900	513198168	1939	1939	1941	1938	229
399	20240222	130800	512754314	1939	1939	1939	1939	105
400	20240222	130700	512550719	1938	1938	1938	1938	1017
401	20240222	130600	510579773	1939	1938	1939	1938	269
402	20240222	130500	510058450	1938	1938	1938	1938	50
403	20240222	130400	509961550	1938	1938	1938	1938	1645
404	20240222	130300	506773540	1941	1941	1941	1941	1
405	20240222	130200	506771599	1939	1941	1941	1939	4108
406	20240222	130100	498801969	1941	1941	1941	1941	100
407	20240222	130000	498607869	1941	1945	1945	1941	2130
408	20240222	125900	494470477	1945	1945	1945	1945	1
409	20240222	125800	494468532	1945	1945	1945	1945	20
410	20240222	125700	494429632	1944	1945	1945	1944	157
411	20240222	125600	494124421	1945	1945	1945	1945	22
412	20240222	125500	494081631	1945	1945	1945	1945	12
413	20240222	125400	494058291	1945	1945	1945	1945	2
414	20240222	125300	494054401	1945	1945	1945	1945	50
415	20240222	125200	493957151	1945	1945	1945	1945	4
416	20240222	125100	493949371	1944	1944	1944	1944	68
417	20240222	125000	493817179	1945	1945	1945	1945	3
418	20240222	124900	493811344	1945	1946	1946	1945	1034
419	20240222	124800	491800213	1945	1945	1945	1945	0
420	20240222	124700	491800213	1945	1950	1950	1945	423
421	20240222	124600	490977354	1952	1952	1952	1952	0
422	20240222	124500	490977354	1952	1952	1952	1952	202
423	20240222	124400	490583050	1945	1945	1945	1945	0
424	20240222	124300	490583050	1945	1945	1945	1945	0
425	20240222	124200	490583050	1945	1945	1945	1945	0
426	20240222	124100	490583050	1945	1945	1945	1945	0
427	20240222	124000	490583050	1945	1952	1953	1945	1032
428	20240222	123900	488568202	1952	1952	1953	1952	1200
429	20240222	123800	486225773	1952	1950	1952	1950	1506
430	20240222	123700	483286597	1951	1951	1951	1951	0
431	20240222	123600	483286597	1951	1951	1952	1951	1186
432	20240222	123500	480972595	1952	1943	1952	1943	1938
433	20240222	123400	477193031	1943	1943	1944	1943	555
434	20240222	123300	476114321	1946	1946	1946	1946	0
435	20240222	123200	476114321	1946	1939	1946	1939	360
436	20240222	123100	475415498	1939	1939	1939	1939	0
437	20240222	123000	475415498	1939	1939	1939	1939	10
438	20240222	122900	475396108	1939	1944	1944	1939	885
439	20240222	122800	473680072	1946	1943	1946	1942	3
440	20240222	122700	473674241	1942	1943	1945	1942	16
441	20240222	122600	473643152	1943	1940	1947	1939	595
442	20240222	122500	472488583	1940	1940	1940	1939	335
443	20240222	122400	471838800	1939	1940	1940	1939	1055
444	20240222	122300	469792105	1940	1940	1940	1940	1600
445	20240222	122200	466688105	1941	1944	1944	1941	624
446	20240222	122100	465476910	1947	1947	1947	1947	0
447	20240222	122000	465476910	1947	1947	1947	1947	1807
448	20240222	121900	461958681	1946	1946	1947	1946	506
449	20240222	121800	460973528	1946	1947	1947	1946	434
450	20240222	121700	460128664	1947	1947	1947	1947	50
451	20240222	121600	460031314	1948	1948	1948	1948	100
452	20240222	121500	459836514	1948	1944	1948	1944	397
453	20240222	121400	459063862	1944	1939	1944	1939	225
454	20240222	121300	458626966	1941	1939	1941	1939	509
455	20240222	121200	457639997	1939	1939	1939	1939	151
456	20240222	121100	457347208	1939	1939	1939	1939	0
457	20240222	121000	457347208	1939	1940	1940	1939	495
458	20240222	120900	456387366	1940	1940	1940	1940	23
459	20240222	120800	456342746	1940	1938	1940	1938	384
460	20240222	120700	455598194	1936	1936	1936	1936	37
461	20240222	120600	455526562	1936	1936	1936	1936	1039
462	20240222	120500	453515058	1938	1937	1938	1937	1451
463	20240222	120400	450704461	1939	1942	1942	1937	3199
464	20240222	120300	444504007	1944	1940	1944	1940	1936
465	20240222	120200	440747848	1940	1941	1941	1940	2453
466	20240222	120100	435988177	1946	1946	1946	1946	100
467	20240222	120000	435793577	1946	1941	1946	1941	180
468	20240222	115900	435444192	1941	1941	1941	1941	0
469	20240222	115800	435444192	1941	1941	1941	1941	1
470	20240222	115700	435442251	1941	1944	1945	1941	173
471	20240222	115600	435105978	1945	1945	1945	1945	15
472	20240222	115500	435076803	1945	1942	1945	1942	279
473	20240222	115400	434534151	1941	1941	1941	1941	79
474	20240222	115300	434380812	1941	1944	1944	1941	343
475	20240222	115200	433714565	1945	1945	1945	1945	67
476	20240222	115100	433584250	1945	1945	1946	1945	153
477	20240222	115000	433286585	1945	1946	1946	1945	59
478	20240222	114900	433171819	1947	1946	1947	1945	437
479	20240222	114800	432321224	1948	1941	1948	1941	51
480	20240222	114700	432222226	1941	1941	1941	1941	10
481	20240222	114600	432202816	1949	1949	1949	1949	0
482	20240222	114500	432202816	1949	1949	1949	1949	20
483	20240222	114400	432163836	1940	1940	1940	1940	44
484	20240222	114300	432078476	1940	1940	1940	1940	0
485	20240222	114200	432078476	1940	1940	1940	1940	0
486	20240222	114100	432078476	1940	1940	1940	1940	0
487	20240222	114000	432078476	1940	1942	1942	1940	1242
488	20240222	113900	429667479	1946	1945	1946	1945	519
489	20240222	113800	428658015	1946	1947	1947	1946	707
490	20240222	113700	427282192	1955	1955	1955	1955	1
491	20240222	113600	427280237	1946	1950	1950	1946	600
492	20240222	113500	426112237	1957	1950	1957	1950	161
493	20240222	113400	425798220	1959	1959	1959	1959	100
494	20240222	113300	425602320	1959	1958	1959	1958	99
495	20240222	113200	425408477	1958	1941	1960	1941	671
496	20240222	113100	424102170	1941	1942	1942	1940	1327
497	20240222	113000	421526625	1941	1936	1941	1936	1096
498	20240222	112900	419400244	1935	1940	1942	1935	1483
499	20240222	112800	416526571	1940	1948	1948	1940	10701
500	20240222	112700	395712540	1957	1957	1957	1957	0
501	20240222	112600	395712540	1957	1957	1957	1957	205
502	20240222	112500	395311355	1947	1953	1953	1947	7997
503	20240222	112400	379716076	1952	1952	1952	1952	0
504	20240222	112300	379716076	1952	1952	1953	1952	484
505	20240222	112200	378771207	1960	1960	1960	1960	0
506	20240222	112100	378771207	1960	1960	1960	1960	11
507	20240222	112000	378749647	1951	1951	1951	1951	1
508	20240222	111900	378747696	1951	1960	1960	1951	315
509	20240222	111800	378132862	1960	1960	1960	1960	241
510	20240222	111700	377660502	1950	1955	1960	1950	2304
511	20240222	111600	373161960	1956	1956	1956	1956	456
512	20240222	111500	372270024	1957	1966	1966	1957	4020
513	20240222	111400	364394127	1960	1965	1966	1960	29744
514	20240222	111300	305999026	1966	1967	1967	1966	5731
515	20240222	111200	294731710	1967	1967	1967	1967	161
516	20240222	111100	294415023	1967	1968	1968	1967	2918
517	20240222	111000	288673605	1969	1969	1969	1969	65
518	20240222	110900	288545620	1969	1969	1969	1969	6
519	20240222	110800	288533806	1968	1968	1969	1968	381
520	20240222	110700	287783994	1968	1968	1968	1967	834
521	20240222	110600	286142723	1968	1971	1971	1968	1411
522	20240222	110500	283363370	1970	1970	1970	1970	0
523	20240222	110400	283363370	1970	1970	1970	1970	0
524	20240222	110300	283363370	1970	1971	1971	1970	344
525	20240222	110200	282685348	1971	1971	1971	1971	3
526	20240222	110100	282679435	1971	1971	1971	1971	0
527	20240222	110000	282679435	1971	1972	1972	1971	89
528	20240222	105900	282503979	1971	1971	1971	1971	0
529	20240222	105800	282503979	1971	1970	1971	1970	435
530	20240222	105700	281646851	1971	1971	1971	1968	5401
531	20240222	105600	271006874	1971	1971	1971	1971	174
532	20240222	105500	270663920	1971	1970	1971	1970	60
533	20240222	105400	270545717	1970	1971	1971	1970	744
534	20240222	105300	269079423	1971	1971	1971	1971	817
535	20240222	105200	267469116	1971	1971	1971	1971	0
536	20240222	105100	267469116	1971	1971	1971	1971	0
537	20240222	105000	267469116	1971	1971	1971	1971	40
538	20240222	104900	267390276	1981	1981	1981	1981	10
539	20240222	104800	267370466	1983	1974	1983	1974	60
540	20240222	104700	267251531	1971	1971	1971	1971	0
541	20240222	104600	267251531	1971	1971	1971	1970	841
542	20240222	104500	265594729	1971	1970	1971	1970	876
543	20240222	104400	263868977	1970	1971	1973	1970	384
544	20240222	104300	263111946	1970	1970	1970	1970	21
545	20240222	104200	263070576	1971	1970	1971	1970	22
546	20240222	104100	263027216	1971	1970	1971	1970	37
547	20240222	104000	262954314	1970	1970	1970	1970	24
548	20240222	103900	262907034	1970	1971	1971	1970	678
549	20240222	103800	261571348	1971	1971	1971	1971	2
550	20240222	103700	261567406	1982	1982	1982	1982	0
551	20240222	103600	261567406	1982	1973	1982	1970	1001
552	20240222	103500	259594078	1972	1977	1977	1972	2301
553	20240222	103400	255054710	1977	1980	1980	1977	620
554	20240222	103300	253828340	1980	1980	1980	1980	0
555	20240222	103200	253828340	1980	1980	1980	1980	17
556	20240222	103100	253794680	1980	1978	1980	1977	463
557	20240222	103000	252878299	1977	1977	1977	1977	2
558	20240222	102900	252874345	1978	1979	1979	1978	10
559	20240222	102800	252854559	1979	1979	1979	1979	11
560	20240222	102700	252832790	1973	1972	1973	1972	560
561	20240222	102600	251727983	1972	1973	1973	1972	198
562	20240222	102500	251337525	1972	1979	1980	1972	1811
563	20240222	102400	247752283	1972	1973	1973	1972	3554
564	20240222	102300	240743687	1973	1980	1980	1973	6
565	20240222	102200	240731842	1972	1972	1972	1972	110
566	20240222	102100	240514922	1980	1980	1980	1980	1
567	20240222	102000	240512942	1980	1973	1980	1973	1000
568	20240222	101900	238538533	1972	1972	1972	1972	0
569	20240222	101800	238538533	1972	1972	1972	1972	169
570	20240222	101700	238205265	1972	1972	1972	1972	69
571	20240222	101600	238069197	1972	1972	1972	1972	5
572	20240222	101500	238059337	1972	1968	1972	1968	54
573	20240222	101400	237952861	1968	1968	1968	1968	24
574	20240222	101300	237905629	1971	1972	1972	1971	81
575	20240222	101200	237745928	1971	1971	1971	1971	306
576	20240222	101100	237142802	1972	1972	1972	1972	228
577	20240222	101000	236693186	1972	1968	1972	1968	29
578	20240222	100900	236636058	1969	1968	1970	1968	290
579	20240222	100800	236064994	1972	1968	1973	1968	118
580	20240222	100700	235832489	1965	1967	1967	1965	1060
581	20240222	100600	233748987	1966	1967	1967	1966	627
582	20240222	100500	232515700	1967	1970	1973	1967	684
583	20240222	100400	231168269	1975	1972	1975	1971	523
584	20240222	100300	230136231	1971	1969	1972	1969	830
585	20240222	100200	228501001	1969	1966	1970	1965	1190
586	20240222	100100	226161398	1966	1965	1966	1965	2337
587	20240222	100000	221567053	1966	1966	1966	1966	617
588	20240222	095900	220354031	1966	1966	1966	1966	427
589	20240222	095800	219514549	1966	1966	1970	1966	4050
590	20240222	095700	211551685	1967	1967	1967	1967	280
591	20240222	095600	211000925	1967	1967	1967	1967	548
592	20240222	095500	209923009	1967	1966	1967	1966	714
593	20240222	095400	208518572	1966	1968	1968	1966	2247
594	20240222	095300	204099910	1971	1971	1971	1971	0
595	20240222	095200	204099910	1971	1967	1971	1967	71
596	20240222	095100	203960165	1966	1966	1966	1966	2066
597	20240222	095000	199898409	1966	1966	1966	1966	62
598	20240222	094900	199776517	1966	1966	1966	1966	400
599	20240222	094800	198990117	1966	1967	1967	1965	1242
600	20240222	094700	196548088	1979	1979	1979	1979	0
601	20240222	094600	196548088	1979	1979	1979	1979	1
602	20240222	094500	196546109	1979	1979	1979	1979	350
603	20240222	094400	195853459	1979	1964	1979	1964	15611
604	20240222	094300	165100639	1964	1965	1965	1964	2276
605	20240222	094200	160630472	1964	1970	1970	1964	572
606	20240222	094100	159506464	1970	1972	1972	1965	24498
607	20240222	094000	111249531	1972	1976	1976	1972	1654
608	20240222	093900	107987412	1977	1977	1979	1977	2446
609	20240222	093800	103147578	1979	1978	1979	1975	291
610	20240222	093700	102572410	1979	1971	1979	1971	270
611	20240222	093600	102038972	1970	1974	1979	1970	3547
612	20240222	093500	95044371	1980	1974	1980	1974	153
613	20240222	093400	94741815	1974	1974	1974	1974	50
614	20240222	093300	94643115	1974	1975	1981	1974	1297
615	20240222	093200	92079053	1975	1980	1980	1974	346
616	20240222	093100	91395602	1974	1974	1974	1974	134
617	20240222	093000	91131086	1973	1973	1984	1973	236
618	20240222	092900	90665297	1971	1976	1976	1971	500
619	20240222	092800	89678482	1989	1989	1989	1989	0
620	20240222	092700	89678482	1989	1989	1989	1989	0
621	20240222	092600	89678482	1989	1971	1989	1971	113
622	20240222	092500	89453743	1970	1990	1990	1970	3238
623	20240222	092400	83068172	1990	1985	1990	1972	1278
624	20240222	092300	80533932	1985	1984	1985	1974	721
625	20240222	092200	79103990	1985	1980	1985	1980	235
626	20240222	092100	78638140	1980	1980	1985	1980	915
627	20240222	092000	76826420	1980	1985	1985	1980	8038
628	20240222	091900	60904686	1987	1990	1990	1985	2259
629	20240222	091800	56413514	1990	1993	1993	1990	1504
630	20240222	091700	53418845	1991	1993	1993	1991	1071
631	20240222	091600	51285471	1993	1993	1993	1993	25
632	20240222	091500	51235646	1994	1995	1995	1994	264
633	20240222	091400	50709228	1994	1994	1994	1994	13
634	20240222	091300	50683306	1994	1994	1994	1993	103
635	20240222	091200	50477931	1996	1993	1996	1992	237
636	20240222	091100	50005753	1994	1992	1994	1990	237
637	20240222	091000	49533780	1993	1993	1995	1993	748
638	20240222	090900	48043008	1996	1997	1997	1996	385
639	20240222	090800	47274546	1997	2005	2005	1997	343
640	20240222	090700	46587813	2005	2000	2005	2000	482
641	20240222	090600	45623803	2005	2005	2010	2005	1208
642	20240222	090500	43201733	2000	1991	2000	1986	1593
643	20240222	090400	40023883	1988	1990	1990	1988	1765
644	20240222	090300	36512297	1990	1993	1993	1990	114
645	20240222	090200	36285418	1993	1981	1995	1981	107
646	20240222	090100	36072760	1995	1999	1999	1988	514
647	20240222	090000	35049079	1999	1963	2000	1963	17838