KissMeData/018500/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	190300	876865235	1958	1958	1958	1958	7171
3	20240215	190200	876865235	1958	1958	1958	1958	0
4	20240215	190100	876865235	1958	1958	1958	1958	0
5	20240215	190000	876865235	1958	1958	1958	1958	0
6	20240215	185900	876865235	1958	1958	1958	1958	0
7	20240215	185800	876865235	1958	1958	1958	1958	0
8	20240215	185700	876865235	1958	1958	1958	1958	0
9	20240215	185600	876865235	1958	1958	1958	1958	0
10	20240215	185500	876865235	1958	1958	1958	1958	0
11	20240215	185400	876865235	1958	1958	1958	1958	0
12	20240215	185300	876865235	1958	1958	1958	1958	0
13	20240215	185200	876865235	1958	1958	1958	1958	0
14	20240215	185100	876865235	1958	1958	1958	1958	0
15	20240215	185000	876865235	1958	1958	1958	1958	0
16	20240215	184900	876865235	1958	1958	1958	1958	0
17	20240215	184800	876865235	1958	1958	1958	1958	0
18	20240215	184700	876865235	1958	1958	1958	1958	0
19	20240215	184600	876865235	1958	1958	1958	1958	0
20	20240215	184500	876865235	1958	1958	1958	1958	0
21	20240215	184400	876865235	1958	1958	1958	1958	0
22	20240215	184300	876865235	1958	1958	1958	1958	0
23	20240215	184200	876865235	1958	1958	1958	1958	0
24	20240215	184100	876865235	1958	1958	1958	1958	0
25	20240215	184000	876865235	1958	1958	1958	1958	0
26	20240215	183900	876865235	1958	1958	1958	1958	0
27	20240215	183800	876865235	1958	1958	1958	1958	0
28	20240215	183700	876865235	1958	1958	1958	1958	0
29	20240215	183600	876865235	1958	1958	1958	1958	0
30	20240215	183500	876865235	1958	1958	1958	1958	0
31	20240215	183400	876865235	1958	1958	1958	1958	0
32	20240215	183300	876865235	1958	1958	1958	1958	7171
33	20240215	183200	876865235	1958	1958	1958	1958	0
34	20240215	183100	876865235	1958	1958	1958	1958	0
35	20240215	183000	876865235	1958	1958	1958	1958	0
36	20240215	182900	876865235	1958	1958	1958	1958	0
37	20240215	182800	876865235	1958	1958	1958	1958	0
38	20240215	182700	876865235	1958	1958	1958	1958	0
39	20240215	182600	876865235	1958	1958	1958	1958	0
40	20240215	182500	876865235	1958	1958	1958	1958	0
41	20240215	182400	876865235	1958	1958	1958	1958	0
42	20240215	182300	876865235	1958	1958	1958	1958	0
43	20240215	182200	876865235	1958	1958	1958	1958	0
44	20240215	182100	876865235	1958	1958	1958	1958	0
45	20240215	182000	876865235	1958	1958	1958	1958	0
46	20240215	181900	876865235	1958	1958	1958	1958	0
47	20240215	181800	876865235	1958	1958	1958	1958	0
48	20240215	181700	876865235	1958	1958	1958	1958	0
49	20240215	181600	876865235	1958	1958	1958	1958	0
50	20240215	181500	876865235	1958	1958	1958	1958	0
51	20240215	181400	876865235	1958	1958	1958	1958	0
52	20240215	181300	876865235	1958	1958	1958	1958	0
53	20240215	181200	876865235	1958	1958	1958	1958	0
54	20240215	181100	876865235	1958	1958	1958	1958	0
55	20240215	181000	876865235	1958	1958	1958	1958	0
56	20240215	180900	876865235	1958	1958	1958	1958	0
57	20240215	180800	876865235	1958	1958	1958	1958	0
58	20240215	180700	876865235	1958	1958	1958	1958	0
59	20240215	180600	876865235	1958	1958	1958	1958	0
60	20240215	180500	876865235	1958	1958	1958	1958	0
61	20240215	180400	876865235	1958	1958	1958	1958	0
62	20240215	180300	876865235	1958	1958	1958	1958	7171
63	20240215	180200	876865235	1958	1958	1958	1958	0
64	20240215	180100	876865235	1958	1958	1958	1958	0
65	20240215	180000	876865235	1958	1958	1958	1958	0
66	20240215	175900	876865235	1958	1958	1958	1958	0
67	20240215	175800	876865235	1958	1958	1958	1958	0
68	20240215	175700	876865235	1958	1958	1958	1958	0
69	20240215	175600	876865235	1958	1958	1958	1958	0
70	20240215	175500	876865235	1958	1958	1958	1958	0
71	20240215	175400	876865235	1958	1958	1958	1958	0
72	20240215	175300	876865235	1958	1958	1958	1958	0
73	20240215	175200	876865235	1958	1958	1958	1958	0
74	20240215	175100	876865235	1958	1958	1958	1958	0
75	20240215	175000	876865235	1958	1958	1958	1958	0
76	20240215	174900	876865235	1958	1958	1958	1958	0
77	20240215	174800	876865235	1958	1958	1958	1958	0
78	20240215	174700	876865235	1958	1958	1958	1958	0
79	20240215	174600	876865235	1958	1958	1958	1958	0
80	20240215	174500	876865235	1958	1958	1958	1958	0
81	20240215	174400	876865235	1958	1958	1958	1958	0
82	20240215	174300	876865235	1958	1958	1958	1958	0
83	20240215	174200	876865235	1958	1958	1958	1958	0
84	20240215	174100	876865235	1958	1958	1958	1958	0
85	20240215	174000	876865235	1958	1958	1958	1958	0
86	20240215	173900	876865235	1958	1958	1958	1958	0
87	20240215	173800	876865235	1958	1958	1958	1958	0
88	20240215	173700	876865235	1958	1958	1958	1958	0
89	20240215	173600	876865235	1958	1958	1958	1958	0
90	20240215	173500	876865235	1958	1958	1958	1958	0
91	20240215	173400	876865235	1958	1958	1958	1958	0
92	20240215	173300	876865235	1958	1958	1958	1958	7171
93	20240215	173200	876865235	1958	1958	1958	1958	0
94	20240215	173100	876865235	1958	1958	1958	1958	0
95	20240215	173000	876865235	1958	1958	1958	1958	0
96	20240215	172900	876865235	1958	1958	1958	1958	0
97	20240215	172800	876865235	1958	1958	1958	1958	0
98	20240215	172700	876865235	1958	1958	1958	1958	0
99	20240215	172600	876865235	1958	1958	1958	1958	0
100	20240215	172500	876865235	1958	1958	1958	1958	0
101	20240215	172400	876865235	1958	1958	1958	1958	0
102	20240215	172300	876865235	1958	1958	1958	1958	0
103	20240215	172200	876865235	1958	1958	1958	1958	0
104	20240215	172100	876865235	1958	1958	1958	1958	0
105	20240215	172000	876865235	1958	1958	1958	1958	0
106	20240215	171900	876865235	1958	1958	1958	1958	0
107	20240215	171800	876865235	1958	1958	1958	1958	0
108	20240215	171700	876865235	1958	1958	1958	1958	0
109	20240215	171600	876865235	1958	1958	1958	1958	0
110	20240215	171500	876865235	1958	1958	1958	1958	0
111	20240215	171400	876865235	1958	1958	1958	1958	0
112	20240215	171300	876865235	1958	1958	1958	1958	0
113	20240215	171200	876865235	1958	1958	1958	1958	0
114	20240215	171100	876865235	1958	1958	1958	1958	0
115	20240215	171000	876865235	1958	1958	1958	1958	0
116	20240215	170900	876865235	1958	1958	1958	1958	0
117	20240215	170800	876865235	1958	1958	1958	1958	0
118	20240215	170700	876865235	1958	1958	1958	1958	0
119	20240215	170600	876865235	1958	1958	1958	1958	0
120	20240215	170500	876865235	1958	1958	1958	1958	0
121	20240215	170400	876865235	1958	1958	1958	1958	0
122	20240215	170300	876865235	1958	1958	1958	1958	7171
123	20240215	170200	876865235	1958	1958	1958	1958	0
124	20240215	170100	876865235	1958	1958	1958	1958	0
125	20240215	170000	876865235	1958	1958	1958	1958	0
126	20240215	165900	876865235	1958	1958	1958	1958	0
127	20240215	165800	876865235	1958	1958	1958	1958	0
128	20240215	165700	876865235	1958	1958	1958	1958	0
129	20240215	165600	876865235	1958	1958	1958	1958	0
130	20240215	165500	876865235	1958	1958	1958	1958	0
131	20240215	165400	876865235	1958	1958	1958	1958	0
132	20240215	165300	876865235	1958	1958	1958	1958	0
133	20240215	165200	876865235	1958	1958	1958	1958	0
134	20240215	165100	876865235	1958	1958	1958	1958	0
135	20240215	165000	876865235	1958	1958	1958	1958	0
136	20240215	164900	876865235	1958	1958	1958	1958	0
137	20240215	164800	876865235	1958	1958	1958	1958	0
138	20240215	164700	876865235	1958	1958	1958	1958	0
139	20240215	164600	876865235	1958	1958	1958	1958	0
140	20240215	164500	876865235	1958	1958	1958	1958	0
141	20240215	164400	876865235	1958	1958	1958	1958	0
142	20240215	164300	876865235	1958	1958	1958	1958	0
143	20240215	164200	876865235	1958	1958	1958	1958	0
144	20240215	164100	876865235	1958	1958	1958	1958	0
145	20240215	164000	876865235	1958	1958	1958	1958	0
146	20240215	163900	876865235	1958	1958	1958	1958	0
147	20240215	163800	876865235	1958	1958	1958	1958	0
148	20240215	163700	876865235	1958	1958	1958	1958	0
149	20240215	163600	876865235	1958	1958	1958	1958	0
150	20240215	163500	876865235	1958	1958	1958	1958	0
151	20240215	163400	876865235	1958	1958	1958	1958	0
152	20240215	163300	876865235	1958	1958	1958	1958	7171
153	20240215	163200	876865235	1958	1958	1958	1958	0
154	20240215	163100	876865235	1958	1958	1958	1958	0
155	20240215	163000	876865235	1958	1958	1958	1958	0
156	20240215	162900	876865235	1958	1958	1958	1958	0
157	20240215	162800	876865235	1958	1958	1958	1958	0
158	20240215	162700	876865235	1958	1958	1958	1958	0
159	20240215	162600	876865235	1958	1958	1958	1958	0
160	20240215	162500	876865235	1958	1958	1958	1958	0
161	20240215	162400	876865235	1958	1958	1958	1958	0
162	20240215	162300	876865235	1958	1958	1958	1958	0
163	20240215	162200	876865235	1958	1958	1958	1958	0
164	20240215	162100	876865235	1958	1958	1958	1958	0
165	20240215	162000	876865235	1958	1958	1958	1958	0
166	20240215	161900	876865235	1958	1958	1958	1958	0
167	20240215	161800	876865235	1958	1958	1958	1958	0
168	20240215	161700	876865235	1958	1958	1958	1958	0
169	20240215	161600	876865235	1958	1958	1958	1958	0
170	20240215	161500	876865235	1958	1958	1958	1958	0
171	20240215	161400	876865235	1958	1958	1958	1958	0
172	20240215	161300	876865235	1958	1958	1958	1958	0
173	20240215	161200	876865235	1958	1958	1958	1958	0
174	20240215	161100	876865235	1958	1958	1958	1958	0
175	20240215	161000	876865235	1958	1958	1958	1958	0
176	20240215	160900	876865235	1958	1958	1958	1958	0
177	20240215	160800	876865235	1958	1958	1958	1958	0
178	20240215	160700	876865235	1958	1958	1958	1958	0
179	20240215	160600	876865235	1958	1958	1958	1958	0
180	20240215	160500	876865235	1958	1958	1958	1958	0
181	20240215	160400	876865235	1958	1958	1958	1958	0
182	20240215	160300	876865235	1958	1958	1958	1958	7171
183	20240215	160200	876865235	1958	1958	1958	1958	0
184	20240215	160100	876865235	1958	1958	1958	1958	0
185	20240215	160000	876865235	1958	1958	1958	1958	0
186	20240215	155900	876865235	1958	1958	1958	1958	0
187	20240215	155800	876865235	1958	1958	1958	1958	0
188	20240215	155700	876865235	1958	1958	1958	1958	0
189	20240215	155600	876865235	1958	1958	1958	1958	0
190	20240215	155500	876865235	1958	1958	1958	1958	0
191	20240215	155400	876865235	1958	1958	1958	1958	0
192	20240215	155300	876865235	1958	1958	1958	1958	0
193	20240215	155200	876865235	1958	1958	1958	1958	0
194	20240215	155100	876865235	1958	1958	1958	1958	0
195	20240215	155000	876865235	1958	1958	1958	1958	0
196	20240215	154900	876865235	1958	1958	1958	1958	0
197	20240215	154800	876865235	1958	1958	1958	1958	0
198	20240215	154700	876865235	1958	1958	1958	1958	0
199	20240215	154600	876865235	1958	1958	1958	1958	0
200	20240215	154500	876865235	1958	1958	1958	1958	0
201	20240215	154400	876865235	1958	1958	1958	1958	0
202	20240215	154300	876865235	1958	1958	1958	1958	0
203	20240215	154200	876865235	1958	1958	1958	1958	0
204	20240215	154100	876865235	1958	1958	1958	1958	0
205	20240215	154000	876865235	1958	1958	1958	1958	0
206	20240215	153900	876865235	1958	1958	1958	1958	0
207	20240215	153800	876865235	1958	1958	1958	1958	0
208	20240215	153700	876865235	1958	1958	1958	1958	0
209	20240215	153600	876865235	1958	1958	1958	1958	0
210	20240215	153500	876865235	1958	1958	1958	1958	0
211	20240215	153400	876865235	1958	1958	1958	1958	0
212	20240215	153300	876865235	1958	1958	1958	1958	7171
213	20240215	153200	876865235	1958	1958	1958	1958	0
214	20240215	153100	876865235	1958	1958	1958	1958	0
215	20240215	153000	876865235	1958	1958	1958	1958	7171
216	20240215	152900	862824417	1955	1955	1955	1955	0
217	20240215	152800	862824417	1955	1955	1955	1955	0
218	20240215	152700	862824417	1955	1955	1955	1955	0
219	20240215	152600	862824417	1955	1955	1955	1955	0
220	20240215	152500	862824417	1955	1955	1955	1955	0
221	20240215	152400	862824417	1955	1955	1955	1955	0
222	20240215	152300	862824417	1955	1955	1955	1955	0
223	20240215	152200	862824417	1955	1955	1955	1955	0
224	20240215	152100	862824417	1955	1955	1955	1955	0
225	20240215	152000	862824417	1955	1955	1955	1955	0
226	20240215	151900	862824417	1955	1953	1955	1951	1397
227	20240215	151800	860095770	1958	1953	1958	1949	9359
228	20240215	151700	841784229	1957	1957	1957	1954	269
229	20240215	151600	841257841	1958	1954	1958	1953	2959
230	20240215	151500	835466526	1955	1956	1957	1955	54
231	20240215	151400	835360925	1957	1952	1958	1949	181
232	20240215	151300	835006803	1951	1950	1951	1950	13
233	20240215	151200	834981443	1949	1958	1958	1949	2351
234	20240215	151100	830396685	1957	1952	1958	1952	111
235	20240215	151000	830179972	1955	1952	1955	1952	196
236	20240215	150900	829797374	1950	1951	1952	1950	1883
237	20240215	150800	826125020	1952	1952	1952	1952	0
238	20240215	150700	826125020	1952	1952	1952	1952	301
239	20240215	150600	825537468	1956	1955	1957	1952	238
240	20240215	150500	825071834	1957	1952	1957	1952	3
241	20240215	150400	825065968	1958	1958	1958	1958	65
242	20240215	150300	824938698	1959	1959	1959	1959	0
243	20240215	150200	824938698	1959	1950	1959	1950	1002
244	20240215	150100	822984321	1950	1950	1958	1950	122
245	20240215	150000	822746384	1950	1950	1950	1950	228
246	20240215	145900	822301784	1950	1950	1950	1950	89
247	20240215	145800	822128234	1950	1950	1959	1949	1255
248	20240215	145700	819681083	1949	1951	1951	1949	5899
249	20240215	145600	808180031	1959	1959	1959	1959	1
250	20240215	145500	808178072	1960	1960	1960	1960	2
251	20240215	145400	808174152	1959	1959	1959	1959	30
252	20240215	145300	808115382	1959	1959	1959	1949	4393
253	20240215	145200	799547618	1960	1952	1960	1950	2116
254	20240215	145100	795418190	1952	1955	1955	1952	3000
255	20240215	145000	789560658	1955	1955	1956	1955	1858
256	20240215	144900	785927768	1956	1957	1957	1956	936
257	20240215	144800	784096400	1958	1958	1958	1958	986
258	20240215	144700	782165812	1958	1958	1958	1958	114
259	20240215	144600	781942600	1958	1960	1960	1958	751
260	20240215	144500	780471495	1964	1964	1964	1964	234
261	20240215	144400	780011919	1964	1958	1964	1958	3911
262	20240215	144300	772339018	1958	1960	1960	1958	1500
263	20240215	144200	769401230	1959	1959	1959	1959	0
264	20240215	144100	769401230	1959	1959	1959	1959	0
265	20240215	144000	769401230	1959	1959	1959	1959	0
266	20240215	143900	769401230	1959	1959	1959	1959	10
267	20240215	143800	769381640	1959	1960	1960	1959	600
268	20240215	143700	768205740	1961	1961	1961	1961	0
269	20240215	143600	768205740	1961	1961	1961	1959	1926
270	20240215	143500	764429528	1965	1965	1965	1965	0
271	20240215	143400	764429528	1965	1965	1965	1965	1
272	20240215	143300	764427563	1962	1962	1962	1962	761
273	20240215	143200	762934481	1963	1963	1963	1963	0
274	20240215	143100	762934481	1963	1963	1963	1963	0
275	20240215	143000	762934481	1963	1963	1965	1963	7
276	20240215	142900	762920737	1965	1965	1965	1965	1
277	20240215	142800	762918772	1965	1965	1965	1965	0
278	20240215	142700	762918772	1965	1964	1965	1962	74
279	20240215	142600	762773576	1967	1964	1967	1963	929
280	20240215	142500	760946246	1963	1964	1967	1963	7
281	20240215	142400	760932499	1967	1967	1967	1967	0
282	20240215	142300	760932499	1967	1967	1967	1967	87
283	20240215	142200	760761370	1963	1964	1966	1963	196
284	20240215	142100	760376452	1959	1959	1959	1959	156
285	20240215	142000	760070848	1958	1962	1962	1958	4275
286	20240215	141900	751696288	1964	1963	1964	1963	4
287	20240215	141800	751688435	1963	1963	1963	1963	0
288	20240215	141700	751688435	1963	1963	1963	1963	268
289	20240215	141600	751162351	1963	1963	1963	1963	0
290	20240215	141500	751162351	1963	1963	1963	1963	16
291	20240215	141400	751130943	1964	1964	1964	1964	1
292	20240215	141300	751128979	1967	1967	1967	1967	1
293	20240215	141200	751127012	1964	1966	1966	1964	3
294	20240215	141100	751121117	1967	1967	1967	1967	5
295	20240215	141000	751111282	1967	1967	1967	1967	0
296	20240215	140900	751111282	1967	1966	1967	1966	135
297	20240215	140800	750845827	1966	1966	1966	1966	2
298	20240215	140700	750841895	1966	1966	1966	1966	0
299	20240215	140600	750841895	1966	1963	1966	1963	254
300	20240215	140500	750342681	1967	1964	1967	1963	256
301	20240215	140400	749839665	1965	1965	1965	1965	10
302	20240215	140300	749820015	1965	1959	1965	1959	238
303	20240215	140200	749353349	1967	1967	1967	1967	7
304	20240215	140100	749339580	1967	1966	1967	1966	777
305	20240215	140000	747811980	1959	1967	1967	1959	202
306	20240215	135900	747414654	1968	1968	1968	1968	0
307	20240215	135800	747414654	1968	1968	1968	1968	0
308	20240215	135700	747414654	1968	1961	1969	1960	1919
309	20240215	135600	743650449	1962	1962	1962	1962	87
310	20240215	135500	743479755	1962	1962	1962	1962	142
311	20240215	135400	743201151	1962	1970	1970	1962	1413
312	20240215	135300	740428313	1964	1970	1970	1964	533
313	20240215	135200	739381167	1970	1970	1970	1970	150
314	20240215	135100	739085667	1970	1970	1970	1970	0
315	20240215	135000	739085667	1970	1970	1970	1970	3
316	20240215	134900	739079757	1970	1964	1970	1964	540
317	20240215	134800	738016011	1965	1973	1973	1965	338
318	20240215	134700	737350481	1973	1966	1974	1962	4430
319	20240215	134600	728619432	1966	1966	1966	1966	0
320	20240215	134500	728619432	1966	1963	1966	1963	551
321	20240215	134400	727536295	1967	1967	1967	1967	0
322	20240215	134300	727536295	1967	1967	1968	1967	76
323	20240215	134200	727386802	1967	1967	1967	1967	1125
324	20240215	134100	725173927	1967	1960	1967	1960	11
325	20240215	134000	725152297	1966	1966	1966	1966	2607
326	20240215	133900	720026935	1967	1967	1967	1966	102
327	20240215	133800	719826401	1966	1967	1967	1966	29
328	20240215	133700	719769363	1967	1962	1967	1962	5000
329	20240215	133600	709943069	1962	1962	1962	1962	0
330	20240215	133500	709943069	1962	1960	1962	1960	208
331	20240215	133400	709535107	1960	1957	1960	1957	368
332	20240215	133300	708814263	1958	1958	1958	1957	124
333	20240215	133200	708571499	1958	1957	1958	1957	485
334	20240215	133100	707622244	1957	1957	1957	1957	100
335	20240215	133000	707426544	1957	1957	1957	1957	77
336	20240215	132900	707275855	1957	1957	1957	1957	4
337	20240215	132800	707268027	1957	1957	1957	1957	0
338	20240215	132700	707268027	1957	1957	1957	1957	50
339	20240215	132600	707170177	1957	1957	1957	1957	50
340	20240215	132500	707072327	1955	1955	1955	1955	0
341	20240215	132400	707072327	1955	1955	1955	1955	0
342	20240215	132300	707072327	1955	1955	1955	1955	33
343	20240215	132200	707007812	1955	1955	1955	1955	0
344	20240215	132100	707007812	1955	1955	1955	1955	200
345	20240215	132000	706616812	1957	1957	1957	1957	0
346	20240215	131900	706616812	1957	1957	1957	1957	100
347	20240215	131800	706421112	1957	1957	1957	1957	0
348	20240215	131700	706421112	1957	1957	1957	1957	0
349	20240215	131600	706421112	1957	1957	1957	1957	2000
350	20240215	131500	702507112	1958	1958	1958	1958	1
351	20240215	131400	702505154	1953	1953	1953	1953	0
352	20240215	131300	702505154	1953	1953	1953	1953	0
353	20240215	131200	702505154	1953	1953	1953	1953	1060
354	20240215	131100	700434974	1953	1953	1953	1953	0
355	20240215	131000	700434974	1953	1953	1953	1953	0
356	20240215	130900	700434974	1953	1953	1953	1953	0
357	20240215	130800	700434974	1953	1953	1953	1953	0
358	20240215	130700	700434974	1953	1953	1953	1953	1144
359	20240215	130600	698200742	1953	1953	1953	1953	857
360	20240215	130500	696527021	1953	1957	1957	1953	2228
361	20240215	130400	692175525	1957	1957	1957	1957	0
362	20240215	130300	692175525	1957	1957	1957	1957	89
363	20240215	130200	692001352	1962	1962	1962	1962	0
364	20240215	130100	692001352	1962	1962	1962	1962	1
365	20240215	130000	691999390	1953	1953	1953	1953	1
366	20240215	125900	691997437	1962	1962	1962	1962	0
367	20240215	125800	691997437	1962	1953	1962	1953	110
368	20240215	125700	691782598	1960	1962	1962	1960	1329
369	20240215	125600	689176429	1960	1960	1960	1960	200
370	20240215	125500	688784429	1960	1960	1960	1960	0
371	20240215	125400	688784429	1960	1950	1960	1950	1712
372	20240215	125300	685432419	1950	1959	1959	1950	200
373	20240215	125200	685041519	1959	1959	1959	1959	1
374	20240215	125100	685039560	1948	1951	1952	1948	1252
375	20240215	125000	682596791	1946	1946	1946	1946	628
376	20240215	124900	681374703	1946	1949	1949	1946	933
377	20240215	124800	679558815	1945	1946	1946	1945	26
378	20240215	124700	679508235	1945	1950	1950	1945	3500
379	20240215	124600	672696841	1950	1950	1950	1950	0
380	20240215	124500	672696841	1950	1950	1950	1950	2204
381	20240215	124400	668399041	1950	1950	1950	1950	0
382	20240215	124300	668399041	1950	1950	1950	1950	0
383	20240215	124200	668399041	1950	1951	1951	1950	473
384	20240215	124100	667476289	1952	1952	1952	1952	2
385	20240215	124000	667472385	1952	1951	1952	1950	6364
386	20240215	123900	655059221	1952	1952	1952	1952	711
387	20240215	123800	653671349	1950	1950	1950	1950	0
388	20240215	123700	653671349	1950	1952	1952	1950	2823
389	20240215	123600	648162354	1951	1951	1951	1951	0
390	20240215	123500	648162354	1951	1956	1956	1951	889
391	20240215	123400	646427805	1951	1954	1954	1951	2657
392	20240215	123300	641243783	1955	1955	1955	1955	0
393	20240215	123200	641243783	1955	1955	1955	1955	240
394	20240215	123100	640774583	1955	1955	1955	1955	0
395	20240215	123000	640774583	1955	1956	1956	1955	273
396	20240215	122900	640240750	1959	1959	1959	1959	10
397	20240215	122800	640221160	1959	1959	1959	1959	32
398	20240215	122700	640158472	1959	1959	1959	1959	115
399	20240215	122600	639933187	1959	1959	1959	1959	1
400	20240215	122500	639931228	1960	1960	1960	1960	0
401	20240215	122400	639931228	1960	1960	1960	1960	155
402	20240215	122300	639627428	1960	1960	1960	1960	0
403	20240215	122200	639627428	1960	1960	1960	1960	0
404	20240215	122100	639627428	1960	1962	1962	1955	3640
405	20240215	122000	632502036	1962	1962	1962	1962	0
406	20240215	121900	632502036	1962	1962	1962	1962	1
407	20240215	121800	632500074	1963	1963	1963	1963	1
408	20240215	121700	632498111	1961	1960	1961	1960	918
409	20240215	121600	630698531	1963	1964	1964	1963	112
410	20240215	121500	630478631	1965	1964	1965	1964	4
411	20240215	121400	630470774	1963	1962	1963	1960	1584
412	20240215	121300	627361732	1961	1956	1961	1956	1903
413	20240215	121200	623632207	1957	1957	1957	1957	0
414	20240215	121100	623632207	1957	1957	1957	1957	100
415	20240215	121000	623436507	1957	1957	1957	1957	0
416	20240215	120900	623436507	1957	1957	1957	1957	0
417	20240215	120800	623436507	1957	1957	1957	1957	0
418	20240215	120700	623436507	1957	1957	1957	1957	0
419	20240215	120600	623436507	1957	1957	1957	1957	0
420	20240215	120500	623436507	1957	1957	1957	1957	0
421	20240215	120400	623436507	1957	1957	1957	1957	0
422	20240215	120300	623436507	1957	1952	1957	1951	859
423	20240215	120200	621760370	1952	1957	1957	1952	414
424	20240215	120100	620952237	1952	1952	1952	1952	300
425	20240215	120000	620366637	1957	1957	1957	1957	0
426	20240215	115900	620366637	1957	1957	1957	1957	1
427	20240215	115800	620364680	1951	1951	1951	1951	541
428	20240215	115700	619309189	1950	1950	1950	1950	0
429	20240215	115600	619309189	1950	1950	1950	1950	0
430	20240215	115500	619309189	1950	1945	1950	1945	1960
431	20240215	115400	615488739	1945	1945	1945	1945	64
432	20240215	115300	615364259	1945	1945	1945	1945	897
433	20240215	115200	613619594	1945	1945	1945	1945	0
434	20240215	115100	613619594	1945	1950	1950	1945	1025
435	20240215	115000	611625642	1950	1950	1950	1950	13
436	20240215	114900	611600292	1950	1950	1950	1950	0
437	20240215	114800	611600292	1950	1950	1950	1950	10
438	20240215	114700	611580792	1946	1946	1946	1946	0
439	20240215	114600	611580792	1946	1946	1946	1946	1
440	20240215	114500	611578846	1946	1946	1946	1946	0
441	20240215	114400	611578846	1946	1946	1946	1946	3
442	20240215	114300	611573008	1946	1946	1946	1946	41
443	20240215	114200	611493222	1946	1946	1946	1946	300
444	20240215	114100	610909422	1950	1950	1950	1950	1050
445	20240215	114000	608861922	1950	1950	1950	1950	308
446	20240215	113900	608261322	1945	1945	1945	1945	601
447	20240215	113800	607092377	1945	1946	1946	1945	5362
448	20240215	113700	596662987	1945	1948	1948	1945	3000
449	20240215	113600	590824081	1947	1947	1947	1947	50
450	20240215	113500	590726731	1947	1947	1947	1947	0
451	20240215	113400	590726731	1947	1947	1947	1947	0
452	20240215	113300	590726731	1947	1947	1947	1947	0
453	20240215	113200	590726731	1947	1948	1948	1947	717
454	20240215	113100	589330622	1950	1950	1950	1950	32
455	20240215	113000	589268222	1950	1950	1950	1950	6
456	20240215	112900	589256522	1950	1950	1950	1950	0
457	20240215	112800	589256522	1950	1950	1950	1950	22
458	20240215	112700	589213622	1950	1950	1950	1950	0
459	20240215	112600	589213622	1950	1950	1950	1950	0
460	20240215	112500	589213622	1950	1950	1950	1950	133
461	20240215	112400	588954272	1951	1951	1951	1951	0
462	20240215	112300	588954272	1951	1951	1951	1951	0
463	20240215	112200	588954272	1951	1951	1951	1951	0
464	20240215	112100	588954272	1951	1951	1951	1951	2
465	20240215	112000	588950370	1950	1950	1950	1950	0
466	20240215	111900	588950370	1950	1950	1950	1950	7
467	20240215	111800	588936720	1951	1946	1951	1945	83
468	20240215	111700	588775256	1951	1951	1951	1951	2
469	20240215	111600	588771354	1945	1951	1951	1945	1987
470	20240215	111500	584904368	1951	1954	1954	1951	46
471	20240215	111400	584814517	1957	1954	1957	1954	4
472	20240215	111300	584806695	1954	1959	1959	1954	43
473	20240215	111200	584722513	1962	1962	1962	1962	14
474	20240215	111100	584695045	1963	1945	1963	1945	51
475	20240215	111000	584595832	1945	1947	1947	1945	5000
476	20240215	110900	574870102	1955	1955	1955	1955	52
477	20240215	110800	574768442	1947	1955	1955	1947	1195
478	20240215	110700	572441769	1945	1954	1954	1945	1820
479	20240215	110600	568896699	1955	1958	1958	1955	1062
480	20240215	110500	566818901	1958	1957	1958	1957	2008
481	20240215	110400	562887245	1956	1955	1956	1955	956
482	20240215	110300	561018138	1954	1954	1955	1954	33
483	20240215	110200	560953650	1955	1954	1955	1954	34
484	20240215	110100	560887212	1955	1955	1955	1955	0
485	20240215	110000	560887212	1955	1955	1955	1955	0
486	20240215	105900	560887212	1955	1955	1955	1955	0
487	20240215	105800	560887212	1955	1955	1955	1955	0
488	20240215	105700	560887212	1955	1955	1955	1955	0
489	20240215	105600	560887212	1955	1955	1955	1955	0
490	20240215	105500	560887212	1955	1955	1955	1955	0
491	20240215	105400	560887212	1955	1955	1955	1955	0
492	20240215	105300	560887212	1955	1955	1955	1955	2
493	20240215	105200	560883302	1949	1949	1949	1949	1
494	20240215	105100	560881353	1955	1951	1955	1950	309
495	20240215	105000	560278430	1951	1954	1954	1951	41
496	20240215	104900	560198424	1955	1954	1955	1954	302
497	20240215	104800	559608314	1955	1954	1955	1954	58
498	20240215	104700	559494928	1955	1950	1955	1950	5
499	20240215	104600	559485160	1955	1956	1956	1955	53
500	20240215	104500	559381494	1956	1956	1956	1956	0
501	20240215	104400	559381494	1956	1956	1956	1956	0
502	20240215	104300	559381494	1956	1956	1956	1956	0
503	20240215	104200	559381494	1956	1951	1956	1951	3
504	20240215	104100	559375631	1956	1956	1956	1956	0
505	20240215	104000	559375631	1956	1956	1956	1956	73
506	20240215	103900	559232843	1958	1957	1958	1957	92
507	20240215	103800	559052777	1957	1955	1957	1955	4002
508	20240215	103700	551221315	1956	1956	1956	1956	50
509	20240215	103600	551123515	1957	1957	1957	1957	0
510	20240215	103500	551123515	1957	1957	1957	1957	2
511	20240215	103400	551119601	1957	1957	1957	1957	1
512	20240215	103300	551117644	1958	1958	1958	1958	0
513	20240215	103200	551117644	1958	1958	1958	1958	0
514	20240215	103100	551117644	1958	1958	1958	1958	0
515	20240215	103000	551117644	1958	1958	1958	1958	2
516	20240215	102900	551113728	1950	1957	1958	1950	7
517	20240215	102800	551100031	1958	1958	1958	1958	145
518	20240215	102700	550816121	1958	1940	1958	1940	1278
519	20240215	102600	548325551	1947	1940	1947	1940	5237
520	20240215	102500	538148572	1944	1943	1944	1943	37
521	20240215	102400	538076679	1943	1940	1943	1940	3004
522	20240215	102300	532248907	1940	1945	1945	1940	715
523	20240215	102200	530860498	1945	1941	1945	1941	971
524	20240215	102100	528975632	1944	1940	1944	1940	53
525	20240215	102000	528872804	1945	1940	1945	1940	1227
526	20240215	101900	526492394	1940	1939	1940	1939	666
527	20240215	101800	525200854	1940	1941	1941	1940	1690
528	20240215	101700	521922243	1945	1940	1945	1940	782
529	20240215	101600	520404908	1945	1940	1945	1939	1153
530	20240215	101500	518168084	1944	1940	1944	1940	4297
531	20240215	101400	509815888	1939	1939	1940	1939	2037
532	20240215	101300	505866045	1939	1945	1945	1939	22623
533	20240215	101200	461936273	1945	1947	1947	1945	714
534	20240215	101100	460546854	1946	1946	1946	1946	75
535	20240215	101000	460400904	1945	1945	1946	1945	1665
536	20240215	100900	457162429	1944	1944	1944	1944	10
537	20240215	100800	457142989	1944	1944	1944	1944	0
538	20240215	100700	457142989	1944	1944	1944	1944	1715
539	20240215	100600	453809029	1944	1944	1944	1944	53
540	20240215	100500	453705997	1944	1945	1945	1944	815
541	20240215	100400	452121631	1944	1948	1948	1944	3707
542	20240215	100300	444911502	1949	1949	1949	1948	261
543	20240215	100200	444402992	1949	1953	1953	1945	2192
544	20240215	100100	440139524	1944	1945	1946	1944	930
545	20240215	100000	438330841	1945	1944	1945	1944	666
546	20240215	095900	437035879	1944	1947	1947	1942	40184
547	20240215	095800	358937253	1948	1954	1954	1948	2505
548	20240215	095700	354053563	1950	1958	1958	1950	112
549	20240215	095600	353835013	1960	1960	1960	1960	25
550	20240215	095500	353786013	1960	1960	1960	1960	1
551	20240215	095400	353784053	1949	1949	1949	1949	453
552	20240215	095300	352901156	1949	1946	1949	1946	109
553	20240215	095200	352688993	1947	1947	1947	1947	2
554	20240215	095100	352685099	1945	1944	1945	1943	4140
555	20240215	095000	344637151	1944	1945	1945	1944	1822
556	20240215	094900	341093760	1945	1945	1945	1945	78
557	20240215	094800	340942050	1945	1945	1945	1945	500
558	20240215	094700	339969550	1945	1943	1945	1943	1980
559	20240215	094600	336118452	1943	1945	1945	1943	3612
560	20240215	094500	329098061	1945	1946	1946	1945	2280
561	20240215	094400	324663100	1946	1948	1948	1946	803
562	20240215	094300	323100042	1948	1948	1948	1946	330
563	20240215	094200	322457526	1948	1950	1950	1948	171
564	20240215	094100	322124159	1950	1950	1950	1950	100
565	20240215	094000	321929159	1959	1950	1959	1950	80
566	20240215	093900	321772898	1949	1949	1949	1949	0
567	20240215	093800	321772898	1949	1949	1949	1949	500
568	20240215	093700	320798398	1949	1960	1960	1949	51
569	20240215	093600	320698988	1951	1950	1960	1950	3157
570	20240215	093500	314542818	1960	1961	1961	1950	600
571	20240215	093400	313371248	1961	1962	1962	1950	280
572	20240215	093300	312822813	1962	1961	1962	1958	2737
573	20240215	093200	307455839	1961	1961	1961	1950	4
574	20240215	093100	307448006	1963	1946	1963	1942	4489
575	20240215	093000	298687166	1964	1965	1965	1948	2733
576	20240215	092900	293359354	1965	1949	1965	1948	3607
577	20240215	092800	286331243	1949	1948	1949	1948	148
578	20240215	092700	286042892	1948	1948	1948	1940	9359
579	20240215	092600	267879266	1947	1944	1947	1944	459
580	20240215	092500	266986207	1944	1944	1945	1944	379
581	20240215	092400	266249077	1943	1943	1943	1940	2839
582	20240215	092300	260735741	1943	1945	1945	1940	4937
583	20240215	092200	251144882	1943	1950	1950	1943	2479
584	20240215	092100	246321497	1949	1966	1966	1949	28654
585	20240215	092000	190393138	1966	1967	1967	1966	200
586	20240215	091900	189999838	1967	1956	1967	1956	5295
587	20240215	091800	179639850	1956	1957	1957	1956	152
588	20240215	091700	179342438	1955	1962	1962	1955	155
589	20240215	091600	179038713	1969	1953	1969	1953	1139
590	20240215	091500	176811518	1953	1954	1954	1952	4448
591	20240215	091400	168124131	1953	1954	1961	1953	5930
592	20240215	091300	156523852	1954	1959	1959	1954	3227
593	20240215	091200	150215496	1959	1964	1970	1959	2766
594	20240215	091100	144788784	1964	1964	1964	1964	24
595	20240215	091000	144741648	1963	1972	1972	1963	18354
596	20240215	090900	108622496	1971	1971	1971	1971	884
597	20240215	090800	106880132	1971	1975	1987	1971	3208
598	20240215	090700	100552100	1975	1974	1989	1973	8249
599	20240215	090600	84257528	1975	1984	1989	1975	12187
600	20240215	090500	60115360	1984	1992	1993	1984	4313
601	20240215	090400	51531503	1993	1990	1993	1990	3801
602	20240215	090300	43967510	1990	1986	1990	1980	1513
603	20240215	090200	40960670	1986	1986	1987	1986	2615
604	20240215	090100	35767156	1986	1986	1986	1974	8843
605	20240215	090000	18207502	1986	1972	1986	1972	8223