KissMeData/322780/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	210600	185153402	1960	1960	1960	1960	270
3	20240223	210500	185153402	1960	1960	1960	1960	0
4	20240223	210400	185153402	1960	1960	1960	1960	0
5	20240223	210300	185153402	1960	1960	1960	1960	0
6	20240223	210200	185153402	1960	1960	1960	1960	0
7	20240223	210100	185153402	1960	1960	1960	1960	0
8	20240223	210000	185153402	1960	1960	1960	1960	0
9	20240223	205900	185153402	1960	1960	1960	1960	0
10	20240223	205800	185153402	1960	1960	1960	1960	0
11	20240223	205700	185153402	1960	1960	1960	1960	0
12	20240223	205600	185153402	1960	1960	1960	1960	0
13	20240223	205500	185153402	1960	1960	1960	1960	0
14	20240223	205400	185153402	1960	1960	1960	1960	0
15	20240223	205300	185153402	1960	1960	1960	1960	0
16	20240223	205200	185153402	1960	1960	1960	1960	0
17	20240223	205100	185153402	1960	1960	1960	1960	0
18	20240223	205000	185153402	1960	1960	1960	1960	0
19	20240223	204900	185153402	1960	1960	1960	1960	0
20	20240223	204800	185153402	1960	1960	1960	1960	0
21	20240223	204700	185153402	1960	1960	1960	1960	0
22	20240223	204600	185153402	1960	1960	1960	1960	0
23	20240223	204500	185153402	1960	1960	1960	1960	0
24	20240223	204400	185153402	1960	1960	1960	1960	0
25	20240223	204300	185153402	1960	1960	1960	1960	0
26	20240223	204200	185153402	1960	1960	1960	1960	0
27	20240223	204100	185153402	1960	1960	1960	1960	0
28	20240223	204000	185153402	1960	1960	1960	1960	0
29	20240223	203900	185153402	1960	1960	1960	1960	0
30	20240223	203800	185153402	1960	1960	1960	1960	0
31	20240223	203700	185153402	1960	1960	1960	1960	0
32	20240223	203600	185153402	1960	1960	1960	1960	270
33	20240223	203500	185153402	1960	1960	1960	1960	0
34	20240223	203400	185153402	1960	1960	1960	1960	0
35	20240223	203300	185153402	1960	1960	1960	1960	0
36	20240223	203200	185153402	1960	1960	1960	1960	0
37	20240223	203100	185153402	1960	1960	1960	1960	0
38	20240223	203000	185153402	1960	1960	1960	1960	0
39	20240223	202900	185153402	1960	1960	1960	1960	0
40	20240223	202800	185153402	1960	1960	1960	1960	0
41	20240223	202700	185153402	1960	1960	1960	1960	0
42	20240223	202600	185153402	1960	1960	1960	1960	0
43	20240223	202500	185153402	1960	1960	1960	1960	0
44	20240223	202400	185153402	1960	1960	1960	1960	0
45	20240223	202300	185153402	1960	1960	1960	1960	0
46	20240223	202200	185153402	1960	1960	1960	1960	0
47	20240223	202100	185153402	1960	1960	1960	1960	0
48	20240223	202000	185153402	1960	1960	1960	1960	0
49	20240223	201900	185153402	1960	1960	1960	1960	0
50	20240223	201800	185153402	1960	1960	1960	1960	0
51	20240223	201700	185153402	1960	1960	1960	1960	0
52	20240223	201600	185153402	1960	1960	1960	1960	0
53	20240223	201500	185153402	1960	1960	1960	1960	0
54	20240223	201400	185153402	1960	1960	1960	1960	0
55	20240223	201300	185153402	1960	1960	1960	1960	0
56	20240223	201200	185153402	1960	1960	1960	1960	0
57	20240223	201100	185153402	1960	1960	1960	1960	0
58	20240223	201000	185153402	1960	1960	1960	1960	0
59	20240223	200900	185153402	1960	1960	1960	1960	0
60	20240223	200800	185153402	1960	1960	1960	1960	0
61	20240223	200700	185153402	1960	1960	1960	1960	0
62	20240223	200600	185153402	1960	1960	1960	1960	270
63	20240223	200500	185153402	1960	1960	1960	1960	0
64	20240223	200400	185153402	1960	1960	1960	1960	0
65	20240223	200300	185153402	1960	1960	1960	1960	0
66	20240223	200200	185153402	1960	1960	1960	1960	0
67	20240223	200100	185153402	1960	1960	1960	1960	0
68	20240223	200000	185153402	1960	1960	1960	1960	0
69	20240223	195900	185153402	1960	1960	1960	1960	0
70	20240223	195800	185153402	1960	1960	1960	1960	0
71	20240223	195700	185153402	1960	1960	1960	1960	0
72	20240223	195600	185153402	1960	1960	1960	1960	0
73	20240223	195500	185153402	1960	1960	1960	1960	0
74	20240223	195400	185153402	1960	1960	1960	1960	0
75	20240223	195300	185153402	1960	1960	1960	1960	0
76	20240223	195200	185153402	1960	1960	1960	1960	0
77	20240223	195100	185153402	1960	1960	1960	1960	0
78	20240223	195000	185153402	1960	1960	1960	1960	0
79	20240223	194900	185153402	1960	1960	1960	1960	0
80	20240223	194800	185153402	1960	1960	1960	1960	0
81	20240223	194700	185153402	1960	1960	1960	1960	0
82	20240223	194600	185153402	1960	1960	1960	1960	0
83	20240223	194500	185153402	1960	1960	1960	1960	0
84	20240223	194400	185153402	1960	1960	1960	1960	0
85	20240223	194300	185153402	1960	1960	1960	1960	0
86	20240223	194200	185153402	1960	1960	1960	1960	0
87	20240223	194100	185153402	1960	1960	1960	1960	0
88	20240223	194000	185153402	1960	1960	1960	1960	0
89	20240223	193900	185153402	1960	1960	1960	1960	0
90	20240223	193800	185153402	1960	1960	1960	1960	0
91	20240223	193700	185153402	1960	1960	1960	1960	0
92	20240223	193600	185153402	1960	1960	1960	1960	270
93	20240223	193500	185153402	1960	1960	1960	1960	0
94	20240223	193400	185153402	1960	1960	1960	1960	0
95	20240223	193300	185153402	1960	1960	1960	1960	0
96	20240223	193200	185153402	1960	1960	1960	1960	0
97	20240223	193100	185153402	1960	1960	1960	1960	0
98	20240223	193000	185153402	1960	1960	1960	1960	0
99	20240223	192900	185153402	1960	1960	1960	1960	0
100	20240223	192800	185153402	1960	1960	1960	1960	0
101	20240223	192700	185153402	1960	1960	1960	1960	0
102	20240223	192600	185153402	1960	1960	1960	1960	0
103	20240223	192500	185153402	1960	1960	1960	1960	0
104	20240223	192400	185153402	1960	1960	1960	1960	0
105	20240223	192300	185153402	1960	1960	1960	1960	0
106	20240223	192200	185153402	1960	1960	1960	1960	0
107	20240223	192100	185153402	1960	1960	1960	1960	0
108	20240223	192000	185153402	1960	1960	1960	1960	0
109	20240223	191900	185153402	1960	1960	1960	1960	0
110	20240223	191800	185153402	1960	1960	1960	1960	0
111	20240223	191700	185153402	1960	1960	1960	1960	0
112	20240223	191600	185153402	1960	1960	1960	1960	0
113	20240223	191500	185153402	1960	1960	1960	1960	0
114	20240223	191400	185153402	1960	1960	1960	1960	0
115	20240223	191300	185153402	1960	1960	1960	1960	0
116	20240223	191200	185153402	1960	1960	1960	1960	0
117	20240223	191100	185153402	1960	1960	1960	1960	0
118	20240223	191000	185153402	1960	1960	1960	1960	0
119	20240223	190900	185153402	1960	1960	1960	1960	0
120	20240223	190800	185153402	1960	1960	1960	1960	0
121	20240223	190700	185153402	1960	1960	1960	1960	0
122	20240223	190600	185153402	1960	1960	1960	1960	270
123	20240223	190500	185153402	1960	1960	1960	1960	0
124	20240223	190400	185153402	1960	1960	1960	1960	0
125	20240223	190300	185153402	1960	1960	1960	1960	0
126	20240223	190200	185153402	1960	1960	1960	1960	0
127	20240223	190100	185153402	1960	1960	1960	1960	0
128	20240223	190000	185153402	1960	1960	1960	1960	0
129	20240223	185900	185153402	1960	1960	1960	1960	0
130	20240223	185800	185153402	1960	1960	1960	1960	0
131	20240223	185700	185153402	1960	1960	1960	1960	0
132	20240223	185600	185153402	1960	1960	1960	1960	0
133	20240223	185500	185153402	1960	1960	1960	1960	0
134	20240223	185400	185153402	1960	1960	1960	1960	0
135	20240223	185300	185153402	1960	1960	1960	1960	0
136	20240223	185200	185153402	1960	1960	1960	1960	0
137	20240223	185100	185153402	1960	1960	1960	1960	0
138	20240223	185000	185153402	1960	1960	1960	1960	0
139	20240223	184900	185153402	1960	1960	1960	1960	0
140	20240223	184800	185153402	1960	1960	1960	1960	0
141	20240223	184700	185153402	1960	1960	1960	1960	0
142	20240223	184600	185153402	1960	1960	1960	1960	0
143	20240223	184500	185153402	1960	1960	1960	1960	0
144	20240223	184400	185153402	1960	1960	1960	1960	0
145	20240223	184300	185153402	1960	1960	1960	1960	0
146	20240223	184200	185153402	1960	1960	1960	1960	0
147	20240223	184100	185153402	1960	1960	1960	1960	0
148	20240223	184000	185153402	1960	1960	1960	1960	0
149	20240223	183900	185153402	1960	1960	1960	1960	0
150	20240223	183800	185153402	1960	1960	1960	1960	0
151	20240223	183700	185153402	1960	1960	1960	1960	0
152	20240223	183600	185153402	1960	1960	1960	1960	270
153	20240223	183500	185153402	1960	1960	1960	1960	0
154	20240223	183400	185153402	1960	1960	1960	1960	0
155	20240223	183300	185153402	1960	1960	1960	1960	0
156	20240223	183200	185153402	1960	1960	1960	1960	0
157	20240223	183100	185153402	1960	1960	1960	1960	0
158	20240223	183000	185153402	1960	1960	1960	1960	0
159	20240223	182900	185153402	1960	1960	1960	1960	0
160	20240223	182800	185153402	1960	1960	1960	1960	0
161	20240223	182700	185153402	1960	1960	1960	1960	0
162	20240223	182600	185153402	1960	1960	1960	1960	0
163	20240223	182500	185153402	1960	1960	1960	1960	0
164	20240223	182400	185153402	1960	1960	1960	1960	0
165	20240223	182300	185153402	1960	1960	1960	1960	0
166	20240223	182200	185153402	1960	1960	1960	1960	0
167	20240223	182100	185153402	1960	1960	1960	1960	0
168	20240223	182000	185153402	1960	1960	1960	1960	0
169	20240223	181900	185153402	1960	1960	1960	1960	0
170	20240223	181800	185153402	1960	1960	1960	1960	0
171	20240223	181700	185153402	1960	1960	1960	1960	0
172	20240223	181600	185153402	1960	1960	1960	1960	0
173	20240223	181500	185153402	1960	1960	1960	1960	0
174	20240223	181400	185153402	1960	1960	1960	1960	0
175	20240223	181300	185153402	1960	1960	1960	1960	0
176	20240223	181200	185153402	1960	1960	1960	1960	0
177	20240223	181100	185153402	1960	1960	1960	1960	0
178	20240223	181000	185153402	1960	1960	1960	1960	0
179	20240223	180900	185153402	1960	1960	1960	1960	0
180	20240223	180800	185153402	1960	1960	1960	1960	0
181	20240223	180700	185153402	1960	1960	1960	1960	0
182	20240223	180600	185153402	1960	1960	1960	1960	270
183	20240223	180500	185153402	1960	1960	1960	1960	0
184	20240223	180400	185153402	1960	1960	1960	1960	0
185	20240223	180300	185153402	1960	1960	1960	1960	0
186	20240223	180200	185153402	1960	1960	1960	1960	0
187	20240223	180100	185153402	1960	1960	1960	1960	0
188	20240223	180000	185153402	1960	1960	1960	1960	0
189	20240223	175900	185153402	1960	1960	1960	1960	0
190	20240223	175800	185153402	1960	1960	1960	1960	0
191	20240223	175700	185153402	1960	1960	1960	1960	0
192	20240223	175600	185153402	1960	1960	1960	1960	0
193	20240223	175500	185153402	1960	1960	1960	1960	0
194	20240223	175400	185153402	1960	1960	1960	1960	0
195	20240223	175300	185153402	1960	1960	1960	1960	0
196	20240223	175200	185153402	1960	1960	1960	1960	0
197	20240223	175100	185153402	1960	1960	1960	1960	0
198	20240223	175000	185153402	1960	1960	1960	1960	0
199	20240223	174900	185153402	1960	1960	1960	1960	0
200	20240223	174800	185153402	1960	1960	1960	1960	0
201	20240223	174700	185153402	1960	1960	1960	1960	0
202	20240223	174600	185153402	1960	1960	1960	1960	0
203	20240223	174500	185153402	1960	1960	1960	1960	0
204	20240223	174400	185153402	1960	1960	1960	1960	0
205	20240223	174300	185153402	1960	1960	1960	1960	0
206	20240223	174200	185153402	1960	1960	1960	1960	0
207	20240223	174100	185153402	1960	1960	1960	1960	0
208	20240223	174000	185153402	1960	1960	1960	1960	0
209	20240223	173900	185153402	1960	1960	1960	1960	0
210	20240223	173800	185153402	1960	1960	1960	1960	0
211	20240223	173700	185153402	1960	1960	1960	1960	0
212	20240223	173600	185153402	1960	1960	1960	1960	270
213	20240223	173500	185153402	1960	1960	1960	1960	0
214	20240223	173400	185153402	1960	1960	1960	1960	0
215	20240223	173300	185153402	1960	1960	1960	1960	0
216	20240223	173200	185153402	1960	1960	1960	1960	0
217	20240223	173100	185153402	1960	1960	1960	1960	0
218	20240223	173000	185153402	1960	1960	1960	1960	0
219	20240223	172900	185153402	1960	1960	1960	1960	0
220	20240223	172800	185153402	1960	1960	1960	1960	0
221	20240223	172700	185153402	1960	1960	1960	1960	0
222	20240223	172600	185153402	1960	1960	1960	1960	0
223	20240223	172500	185153402	1960	1960	1960	1960	0
224	20240223	172400	185153402	1960	1960	1960	1960	0
225	20240223	172300	185153402	1960	1960	1960	1960	0
226	20240223	172200	185153402	1960	1960	1960	1960	0
227	20240223	172100	185153402	1960	1960	1960	1960	0
228	20240223	172000	185153402	1960	1960	1960	1960	0
229	20240223	171900	185153402	1960	1960	1960	1960	0
230	20240223	171800	185153402	1960	1960	1960	1960	0
231	20240223	171700	185153402	1960	1960	1960	1960	0
232	20240223	171600	185153402	1960	1960	1960	1960	0
233	20240223	171500	185153402	1960	1960	1960	1960	0
234	20240223	171400	185153402	1960	1960	1960	1960	0
235	20240223	171300	185153402	1960	1960	1960	1960	0
236	20240223	171200	185153402	1960	1960	1960	1960	0
237	20240223	171100	185153402	1960	1960	1960	1960	0
238	20240223	171000	185153402	1960	1960	1960	1960	0
239	20240223	170900	185153402	1960	1960	1960	1960	0
240	20240223	170800	185153402	1960	1960	1960	1960	0
241	20240223	170700	185153402	1960	1960	1960	1960	0
242	20240223	170600	185153402	1960	1960	1960	1960	270
243	20240223	170500	185153402	1960	1960	1960	1960	0
244	20240223	170400	185153402	1960	1960	1960	1960	0
245	20240223	170300	185153402	1960	1960	1960	1960	0
246	20240223	170200	185153402	1960	1960	1960	1960	0
247	20240223	170100	185153402	1960	1960	1960	1960	0
248	20240223	170000	185153402	1960	1960	1960	1960	0
249	20240223	165900	185153402	1960	1960	1960	1960	0
250	20240223	165800	185153402	1960	1960	1960	1960	0
251	20240223	165700	185153402	1960	1960	1960	1960	0
252	20240223	165600	185153402	1960	1960	1960	1960	0
253	20240223	165500	185153402	1960	1960	1960	1960	0
254	20240223	165400	185153402	1960	1960	1960	1960	0
255	20240223	165300	185153402	1960	1960	1960	1960	0
256	20240223	165200	185153402	1960	1960	1960	1960	0
257	20240223	165100	185153402	1960	1960	1960	1960	0
258	20240223	165000	185153402	1960	1960	1960	1960	0
259	20240223	164900	185153402	1960	1960	1960	1960	0
260	20240223	164800	185153402	1960	1960	1960	1960	0
261	20240223	164700	185153402	1960	1960	1960	1960	0
262	20240223	164600	185153402	1960	1960	1960	1960	0
263	20240223	164500	185153402	1960	1960	1960	1960	0
264	20240223	164400	185153402	1960	1960	1960	1960	0
265	20240223	164300	185153402	1960	1960	1960	1960	0
266	20240223	164200	185153402	1960	1960	1960	1960	0
267	20240223	164100	185153402	1960	1960	1960	1960	0
268	20240223	164000	185153402	1960	1960	1960	1960	0
269	20240223	163900	185153402	1960	1960	1960	1960	0
270	20240223	163800	185153402	1960	1960	1960	1960	0
271	20240223	163700	185153402	1960	1960	1960	1960	0
272	20240223	163600	185153402	1960	1960	1960	1960	270
273	20240223	163500	185153402	1960	1960	1960	1960	0
274	20240223	163400	185153402	1960	1960	1960	1960	0
275	20240223	163300	185153402	1960	1960	1960	1960	0
276	20240223	163200	185153402	1960	1960	1960	1960	0
277	20240223	163100	185153402	1960	1960	1960	1960	0
278	20240223	163000	185153402	1960	1960	1960	1960	0
279	20240223	162900	185153402	1960	1960	1960	1960	0
280	20240223	162800	185153402	1960	1960	1960	1960	0
281	20240223	162700	185153402	1960	1960	1960	1960	0
282	20240223	162600	185153402	1960	1960	1960	1960	0
283	20240223	162500	185153402	1960	1960	1960	1960	0
284	20240223	162400	185153402	1960	1960	1960	1960	0
285	20240223	162300	185153402	1960	1960	1960	1960	0
286	20240223	162200	185153402	1960	1960	1960	1960	0
287	20240223	162100	185153402	1960	1960	1960	1960	0
288	20240223	162000	185153402	1960	1960	1960	1960	0
289	20240223	161900	185153402	1960	1960	1960	1960	0
290	20240223	161800	185153402	1960	1960	1960	1960	0
291	20240223	161700	185153402	1960	1960	1960	1960	0
292	20240223	161600	185153402	1960	1960	1960	1960	0
293	20240223	161500	185153402	1960	1960	1960	1960	0
294	20240223	161400	185153402	1960	1960	1960	1960	0
295	20240223	161300	185153402	1960	1960	1960	1960	0
296	20240223	161200	185153402	1960	1960	1960	1960	0
297	20240223	161100	185153402	1960	1960	1960	1960	0
298	20240223	161000	185153402	1960	1960	1960	1960	0
299	20240223	160900	185153402	1960	1960	1960	1960	0
300	20240223	160800	185153402	1960	1960	1960	1960	0
301	20240223	160700	185153402	1960	1960	1960	1960	0
302	20240223	160600	185153402	1960	1960	1960	1960	270
303	20240223	160500	185153402	1960	1960	1960	1960	0
304	20240223	160400	185153402	1960	1960	1960	1960	0
305	20240223	160300	185153402	1960	1960	1960	1960	0
306	20240223	160200	185153402	1960	1960	1960	1960	0
307	20240223	160100	185153402	1960	1960	1960	1960	0
308	20240223	160000	185153402	1960	1960	1960	1960	0
309	20240223	155900	185153402	1960	1960	1960	1960	0
310	20240223	155800	185153402	1960	1960	1960	1960	0
311	20240223	155700	185153402	1960	1960	1960	1960	0
312	20240223	155600	185153402	1960	1960	1960	1960	0
313	20240223	155500	185153402	1960	1960	1960	1960	0
314	20240223	155400	185153402	1960	1960	1960	1960	0
315	20240223	155300	185153402	1960	1960	1960	1960	0
316	20240223	155200	185153402	1960	1960	1960	1960	0
317	20240223	155100	185153402	1960	1960	1960	1960	0
318	20240223	155000	185153402	1960	1960	1960	1960	0
319	20240223	154900	185153402	1960	1960	1960	1960	0
320	20240223	154800	185153402	1960	1960	1960	1960	0
321	20240223	154700	185153402	1960	1960	1960	1960	0
322	20240223	154600	185153402	1960	1960	1960	1960	0
323	20240223	154500	185153402	1960	1960	1960	1960	0
324	20240223	154400	185153402	1960	1960	1960	1960	0
325	20240223	154300	185153402	1960	1960	1960	1960	0
326	20240223	154200	185153402	1960	1960	1960	1960	0
327	20240223	154100	185153402	1960	1960	1960	1960	0
328	20240223	154000	185153402	1960	1960	1960	1960	0
329	20240223	153900	185153402	1960	1960	1960	1960	0
330	20240223	153800	185153402	1960	1960	1960	1960	0
331	20240223	153700	185153402	1960	1960	1960	1960	0
332	20240223	153600	185153402	1960	1960	1960	1960	270
333	20240223	153500	185153402	1960	1960	1960	1960	0
334	20240223	153400	185153402	1960	1960	1960	1960	0
335	20240223	153300	185153402	1960	1960	1960	1960	0
336	20240223	153200	185153402	1960	1960	1960	1960	0
337	20240223	153100	185153402	1960	1960	1960	1960	0
338	20240223	153000	185153402	1960	1960	1960	1960	270
339	20240223	152900	184624202	1937	1937	1937	1937	0
340	20240223	152800	184624202	1937	1937	1937	1937	0
341	20240223	152700	184624202	1937	1937	1937	1937	0
342	20240223	152600	184624202	1937	1937	1937	1937	0
343	20240223	152500	184624202	1937	1937	1937	1937	0
344	20240223	152400	184624202	1937	1937	1937	1937	0
345	20240223	152300	184624202	1937	1937	1937	1937	0
346	20240223	152200	184624202	1937	1937	1937	1937	0
347	20240223	152100	184624202	1937	1937	1937	1937	0
348	20240223	152000	184624202	1937	1937	1937	1937	0
349	20240223	151900	184624202	1937	1930	1960	1930	403
350	20240223	151800	183842298	1930	1931	1931	1930	369
351	20240223	151700	183129895	1935	1935	1935	1935	1
352	20240223	151600	183127960	1931	1931	1931	1931	8
353	20240223	151500	183112512	1930	1930	1930	1930	1122
354	20240223	151400	180947052	1935	1935	1935	1935	0
355	20240223	151300	180947052	1935	1935	1935	1935	0
356	20240223	151200	180947052	1935	1935	1935	1935	1
357	20240223	151100	180945117	1935	1935	1935	1935	75
358	20240223	151000	180799992	1935	1935	1937	1935	849
359	20240223	150900	179157019	1935	1935	1935	1927	1578
360	20240223	150800	176110451	1928	1928	1928	1928	134
361	20240223	150700	175852099	1930	1930	1930	1930	1523
362	20240223	150600	172912709	1927	1926	1928	1926	2471
363	20240223	150500	168151485	1926	1925	1926	1925	2420
364	20240223	150400	163492478	1926	1927	1927	1925	977
365	20240223	150300	161610063	1928	1927	1928	1927	15
366	20240223	150200	161581155	1927	1930	1930	1927	181
367	20240223	150100	161232091	1930	1932	1932	1930	428
368	20240223	150000	160405419	1933	1934	1934	1933	1003
369	20240223	145900	158465619	1930	1930	1930	1930	1391
370	20240223	145800	155780989	1930	1930	1930	1929	4157
371	20240223	145700	147758979	1929	1929	1929	1929	3271
372	20240223	145600	141449220	1930	1931	1931	1930	509
373	20240223	145500	140466701	1933	1934	1934	1933	1568
374	20240223	145400	137434259	1934	1934	1934	1934	2534
375	20240223	145300	132533503	1933	1927	1933	1927	2270
376	20240223	145200	128154331	1928	1936	1936	1927	2457
377	20240223	145100	123410704	1937	1940	1943	1937	4025
378	20240223	145000	115600006	1940	1944	1944	1940	1585
379	20240223	144900	112524122	1945	1946	1947	1945	266
380	20240223	144800	112006531	1947	1947	1947	1947	0
381	20240223	144700	112006531	1947	1947	1947	1947	110
382	20240223	144600	111792361	1947	1946	1947	1946	21
383	20240223	144500	111751485	1946	1947	1947	1946	41
384	20240223	144400	111671659	1947	1947	1947	1947	70
385	20240223	144300	111535369	1947	1950	1950	1947	271
386	20240223	144200	111007402	1947	1949	1949	1947	35
387	20240223	144100	110939199	1949	1947	1950	1947	103
388	20240223	144000	110738446	1947	1947	1947	1947	51
389	20240223	143900	110639149	1947	1949	1949	1947	11
390	20240223	143800	110617712	1948	1941	1948	1941	1920
391	20240223	143700	106885294	1941	1942	1942	1941	1000
392	20240223	143600	104944164	1942	1944	1944	1942	4
393	20240223	143500	104936390	1950	1950	1950	1950	110
394	20240223	143400	104721890	1951	1951	1951	1951	110
395	20240223	143300	104507280	1952	1944	1952	1941	835
396	20240223	143200	102885468	1944	1951	1951	1944	134
397	20240223	143100	102624429	1952	1953	1956	1952	224
398	20240223	143000	102186628	1953	1953	1954	1952	9
399	20240223	142900	102169053	1953	1953	1957	1953	223
400	20240223	142800	101733091	1949	1948	1949	1948	82
401	20240223	142700	101573283	1948	1948	1948	1948	10
402	20240223	142600	101553803	1949	1948	1949	1948	431
403	20240223	142500	100713800	1948	1949	1949	1948	61
404	20240223	142400	100594920	1948	1948	1948	1948	16
405	20240223	142300	100563752	1949	1948	1949	1948	126
406	20240223	142200	100318194	1949	1948	1949	1948	17
407	20240223	142100	100285077	1948	1947	1948	1947	48
408	20240223	142000	100191589	1947	1947	1948	1947	181
409	20240223	141900	99839072	1947	1947	1947	1947	20
410	20240223	141800	99800132	1947	1947	1947	1947	61
411	20240223	141700	99681365	1943	1943	1943	1943	0
412	20240223	141600	99681365	1943	1943	1943	1943	0
413	20240223	141500	99681365	1943	1943	1943	1943	0
414	20240223	141400	99681365	1943	1943	1943	1943	0
415	20240223	141300	99681365	1943	1943	1943	1943	9
416	20240223	141200	99663878	1947	1947	1947	1947	110
417	20240223	141100	99449708	1948	1948	1949	1948	392
418	20240223	141000	98686048	1948	1948	1948	1948	40
419	20240223	140900	98608128	1948	1948	1949	1948	54
420	20240223	140800	98502893	1948	1948	1948	1948	6
421	20240223	140700	98491205	1948	1948	1948	1948	0
422	20240223	140600	98491205	1948	1948	1948	1948	19
423	20240223	140500	98454193	1948	1948	1948	1948	39
424	20240223	140400	98378221	1948	1948	1948	1948	1
425	20240223	140300	98376273	1948	1948	1948	1948	117
426	20240223	140200	98148357	1948	1949	1949	1948	212
427	20240223	140100	97735271	1948	1948	1948	1948	0
428	20240223	140000	97735271	1948	1948	1948	1948	220
429	20240223	135900	97306711	1948	1948	1948	1948	110
430	20240223	135800	97092431	1948	1948	1948	1948	0
431	20240223	135700	97092431	1948	1948	1948	1948	55
432	20240223	135600	96985291	1943	1943	1943	1943	0
433	20240223	135500	96985291	1943	1944	1944	1943	400
434	20240223	135400	96207875	1944	1944	1944	1944	4
435	20240223	135300	96200099	1944	1949	1949	1943	118
436	20240223	135200	95970633	1943	1943	1943	1943	972
437	20240223	135100	94082037	1943	1943	1943	1943	0
438	20240223	135000	94082037	1943	1943	1943	1943	11
439	20240223	134900	94060664	1942	1942	1942	1942	23
440	20240223	134800	94015998	1942	1944	1944	1942	386
441	20240223	134700	93265993	1945	1951	1951	1945	1890
442	20240223	134600	89586904	1951	1951	1951	1951	0
443	20240223	134500	89586904	1951	1951	1951	1951	220
444	20240223	134400	89157684	1952	1952	1952	1952	110
445	20240223	134300	88942964	1947	1947	1947	1947	0
446	20240223	134200	88942964	1947	1947	1947	1947	0
447	20240223	134100	88942964	1947	1947	1947	1947	0
448	20240223	134000	88942964	1947	1947	1947	1947	0
449	20240223	133900	88942964	1947	1947	1947	1947	0
450	20240223	133800	88942964	1947	1949	1949	1947	1329
451	20240223	133700	86354096	1949	1949	1949	1949	11
452	20240223	133600	86332657	1953	1954	1954	1953	220
453	20240223	133500	85902887	1953	1953	1953	1953	5
454	20240223	133400	85893122	1954	1954	1954	1954	173
455	20240223	133300	85555080	1954	1954	1954	1954	110
456	20240223	133200	85340140	1954	1949	1954	1949	110
457	20240223	133100	85125550	1949	1949	1949	1949	49
458	20240223	133000	85030049	1949	1949	1949	1949	26
459	20240223	132900	84979375	1949	1949	1949	1949	547
460	20240223	132800	83913272	1949	1951	1951	1949	2073
461	20240223	132700	79870401	1957	1960	1960	1957	1456
462	20240223	132600	77017217	1958	1958	1958	1958	159
463	20240223	132500	76705895	1958	1960	1960	1958	106
464	20240223	132400	76498137	1958	1958	1958	1958	5
465	20240223	132300	76488347	1960	1960	1960	1960	0
466	20240223	132200	76488347	1960	1958	1960	1958	110
467	20240223	132100	76272749	1960	1958	1960	1958	33
468	20240223	132000	76208073	1958	1959	1959	1958	78
469	20240223	131900	76055348	1960	1958	1960	1958	217
470	20240223	131800	75630054	1958	1959	1960	1958	213
471	20240223	131700	75212689	1959	1959	1959	1959	1
472	20240223	131600	75210730	1959	1958	1959	1958	9
473	20240223	131500	75193107	1958	1958	1960	1958	91
474	20240223	131400	75014769	1958	1958	1958	1958	10
475	20240223	131300	74995189	1958	1960	1960	1958	113
476	20240223	131200	74773729	1958	1958	1958	1958	0
477	20240223	131100	74773729	1958	1958	1958	1958	11
478	20240223	131000	74752191	1958	1958	1958	1958	0
479	20240223	130900	74752191	1958	1958	1958	1958	0
480	20240223	130800	74752191	1958	1958	1958	1958	1
481	20240223	130700	74750233	1958	1958	1958	1958	109
482	20240223	130600	74536811	1958	1958	1958	1958	110
483	20240223	130500	74321431	1958	1958	1958	1958	0
484	20240223	130400	74321431	1958	1960	1960	1958	220
485	20240223	130300	73890451	1958	1958	1958	1958	110
486	20240223	130200	73675071	1958	1958	1958	1958	0
487	20240223	130100	73675071	1958	1958	1958	1958	110
488	20240223	130000	73459691	1958	1957	1958	1957	10
489	20240223	125900	73440112	1951	1953	1953	1951	3004
490	20240223	125800	67579026	1958	1957	1958	1957	110
491	20240223	125700	67363647	1958	1958	1958	1958	110
492	20240223	125600	67148267	1958	1958	1958	1958	0
493	20240223	125500	67148267	1958	1956	1958	1956	110
494	20240223	125400	66932901	1958	1958	1958	1958	110
495	20240223	125300	66717521	1959	1959	1959	1959	0
496	20240223	125200	66717521	1959	1958	1959	1958	110
497	20240223	125100	66502039	1960	1958	1960	1957	226
498	20240223	125000	66059643	1957	1957	1957	1957	0
499	20240223	124900	66059643	1957	1957	1957	1957	127
500	20240223	124800	65811104	1957	1957	1957	1957	220
501	20240223	124700	65380564	1957	1957	1957	1957	0
502	20240223	124600	65380564	1957	1953	1957	1953	119
503	20240223	124500	65147717	1959	1959	1959	1958	240
504	20240223	124400	64677566	1959	1959	1959	1959	10
505	20240223	124300	64657976	1953	1951	1953	1951	8
506	20240223	124200	64642366	1951	1951	1954	1951	126
507	20240223	124100	64396210	1951	1951	1951	1951	81
508	20240223	124000	64238179	1954	1951	1954	1951	234
509	20240223	123900	63781525	1951	1955	1955	1951	1980
510	20240223	123800	59916152	1955	1955	1955	1955	22
511	20240223	123700	59873142	1955	1955	1955	1955	0
512	20240223	123600	59873142	1955	1955	1955	1955	0
513	20240223	123500	59873142	1955	1955	1955	1955	0
514	20240223	123400	59873142	1955	1955	1955	1955	0
515	20240223	123300	59873142	1955	1955	1955	1955	0
516	20240223	123200	59873142	1955	1955	1955	1955	2
517	20240223	123100	59869232	1955	1955	1955	1955	15
518	20240223	123000	59839907	1955	1955	1955	1955	47
519	20240223	122900	59748022	1955	1955	1955	1955	381
520	20240223	122800	59003167	1959	1959	1959	1959	0
521	20240223	122700	59003167	1959	1959	1959	1959	0
522	20240223	122600	59003167	1959	1959	1959	1959	0
523	20240223	122500	59003167	1959	1959	1959	1959	0
524	20240223	122400	59003167	1959	1959	1959	1959	0
525	20240223	122300	59003167	1959	1959	1959	1959	0
526	20240223	122200	59003167	1959	1959	1959	1959	0
527	20240223	122100	59003167	1959	1959	1959	1959	0
528	20240223	122000	59003167	1959	1959	1959	1959	0
529	20240223	121900	59003167	1959	1959	1959	1959	0
530	20240223	121800	59003167	1959	1959	1959	1959	0
531	20240223	121700	59003167	1959	1959	1959	1959	0
532	20240223	121600	59003167	1959	1959	1959	1959	0
533	20240223	121500	59003167	1959	1959	1959	1959	0
534	20240223	121400	59003167	1959	1959	1959	1959	0
535	20240223	121300	59003167	1959	1959	1959	1959	0
536	20240223	121200	59003167	1959	1959	1959	1959	0
537	20240223	121100	59003167	1959	1959	1959	1959	30
538	20240223	121000	58944397	1961	1961	1961	1961	0
539	20240223	120900	58944397	1961	1961	1961	1961	0
540	20240223	120800	58944397	1961	1961	1961	1961	0
541	20240223	120700	58944397	1961	1961	1961	1961	0
542	20240223	120600	58944397	1961	1961	1961	1961	0
543	20240223	120500	58944397	1961	1961	1961	1961	0
544	20240223	120400	58944397	1961	1961	1961	1961	0
545	20240223	120300	58944397	1961	1961	1961	1961	0
546	20240223	120200	58944397	1961	1961	1961	1961	0
547	20240223	120100	58944397	1961	1961	1961	1961	0
548	20240223	120000	58944397	1961	1961	1961	1961	0
549	20240223	115900	58944397	1961	1961	1961	1961	0
550	20240223	115800	58944397	1961	1961	1961	1961	0
551	20240223	115700	58944397	1961	1961	1961	1961	0
552	20240223	115600	58944397	1961	1961	1961	1961	0
553	20240223	115500	58944397	1961	1961	1961	1961	0
554	20240223	115400	58944397	1961	1961	1961	1961	0
555	20240223	115300	58944397	1961	1961	1961	1961	0
556	20240223	115200	58944397	1961	1961	1961	1961	0
557	20240223	115100	58944397	1961	1961	1961	1961	0
558	20240223	115000	58944397	1961	1961	1961	1961	0
559	20240223	114900	58944397	1961	1961	1961	1961	0
560	20240223	114800	58944397	1961	1961	1961	1961	0
561	20240223	114700	58944397	1961	1961	1961	1961	0
562	20240223	114600	58944397	1961	1961	1961	1961	0
563	20240223	114500	58944397	1961	1961	1961	1961	0
564	20240223	114400	58944397	1961	1961	1961	1961	0
565	20240223	114300	58944397	1961	1961	1961	1961	0
566	20240223	114200	58944397	1961	1961	1961	1961	0
567	20240223	114100	58944397	1961	1961	1961	1961	0
568	20240223	114000	58944397	1961	1961	1961	1961	0
569	20240223	113900	58944397	1961	1961	1961	1961	0
570	20240223	113800	58944397	1961	1961	1961	1961	0
571	20240223	113700	58944397	1961	1961	1961	1961	0
572	20240223	113600	58944397	1961	1961	1961	1961	0
573	20240223	113500	58944397	1961	1961	1961	1961	1
574	20240223	113400	58942436	1955	1955	1955	1955	0
575	20240223	113300	58942436	1955	1955	1955	1955	0
576	20240223	113200	58942436	1955	1955	1955	1955	0
577	20240223	113100	58942436	1955	1955	1955	1955	0
578	20240223	113000	58942436	1955	1955	1955	1955	199
579	20240223	112900	58553391	1953	1953	1953	1953	78
580	20240223	112800	58401057	1953	1954	1954	1953	1999
581	20240223	112700	54496879	1954	1954	1954	1954	0
582	20240223	112600	54496879	1954	1954	1954	1954	0
583	20240223	112500	54496879	1954	1954	1954	1954	9
584	20240223	112400	54479293	1954	1954	1954	1954	120
585	20240223	112300	54244813	1953	1953	1953	1953	0
586	20240223	112200	54244813	1953	1953	1953	1953	0
587	20240223	112100	54244813	1953	1953	1953	1953	0
588	20240223	112000	54244813	1953	1953	1953	1953	0
589	20240223	111900	54244813	1953	1953	1953	1953	0
590	20240223	111800	54244813	1953	1953	1953	1953	0
591	20240223	111700	54244813	1953	1954	1954	1953	750
592	20240223	111600	52779897	1954	1954	1954	1954	0
593	20240223	111500	52779897	1954	1954	1954	1954	0
594	20240223	111400	52779897	1954	1954	1954	1954	0
595	20240223	111300	52779897	1954	1954	1954	1954	13
596	20240223	111200	52754495	1954	1954	1954	1954	0
597	20240223	111100	52754495	1954	1954	1954	1954	1399
598	20240223	111000	50020849	1953	1953	1953	1953	33
599	20240223	110900	49956400	1953	1954	1954	1953	1160
600	20240223	110800	47689774	1954	1954	1954	1954	0
601	20240223	110700	47689774	1954	1954	1954	1954	0
602	20240223	110600	47689774	1954	1954	1954	1954	38
603	20240223	110500	47615522	1954	1955	1955	1954	1039
604	20240223	110400	45584313	1964	1964	1964	1964	0
605	20240223	110300	45584313	1964	1964	1964	1964	0
606	20240223	110200	45584313	1964	1964	1964	1964	0
607	20240223	110100	45584313	1964	1964	1964	1964	0
608	20240223	110000	45584313	1964	1964	1964	1964	0
609	20240223	105900	45584313	1964	1964	1964	1964	0
610	20240223	105800	45584313	1964	1963	1964	1963	10
611	20240223	105700	45564682	1955	1955	1955	1955	0
612	20240223	105600	45564682	1955	1955	1955	1955	0
613	20240223	105500	45564682	1955	1955	1955	1955	0
614	20240223	105400	45564682	1955	1955	1955	1955	0
615	20240223	105300	45564682	1955	1955	1955	1955	0
616	20240223	105200	45564682	1955	1955	1955	1955	0
617	20240223	105100	45564682	1955	1955	1955	1955	1540
618	20240223	105000	42553982	1956	1956	1956	1956	0
619	20240223	104900	42553982	1956	1956	1956	1956	304
620	20240223	104800	41959358	1955	1955	1955	1955	378
621	20240223	104700	41220368	1960	1960	1960	1960	100
622	20240223	104600	41024368	1960	1960	1960	1960	0
623	20240223	104500	41024368	1960	1960	1960	1960	0
624	20240223	104400	41024368	1960	1960	1960	1960	0
625	20240223	104300	41024368	1960	1960	1960	1960	0
626	20240223	104200	41024368	1960	1960	1960	1960	0
627	20240223	104100	41024368	1960	1960	1960	1960	0
628	20240223	104000	41024368	1960	1960	1960	1960	0
629	20240223	103900	41024368	1960	1960	1960	1960	6
630	20240223	103800	41012608	1960	1960	1960	1960	6
631	20240223	103700	41000848	1960	1960	1960	1960	166
632	20240223	103600	40675488	1963	1963	1963	1963	7
633	20240223	103500	40661747	1963	1963	1963	1963	0
634	20240223	103400	40661747	1963	1963	1963	1963	0
635	20240223	103300	40661747	1963	1963	1963	1963	0
636	20240223	103200	40661747	1963	1962	1963	1962	2
637	20240223	103100	40657822	1960	1960	1960	1960	4
638	20240223	103000	40649982	1960	1960	1960	1960	18
639	20240223	102900	40614702	1953	1953	1953	1953	0
640	20240223	102800	40614702	1953	1953	1953	1953	0
641	20240223	102700	40614702	1953	1953	1953	1953	0
642	20240223	102600	40614702	1953	1953	1953	1953	0
643	20240223	102500	40614702	1953	1953	1953	1953	0
644	20240223	102400	40614702	1953	1953	1953	1953	1480
645	20240223	102300	37724262	1953	1955	1955	1953	4150
646	20240223	102200	29615589	1960	1960	1960	1960	0
647	20240223	102100	29615589	1960	1960	1960	1960	0
648	20240223	102000	29615589	1960	1960	1960	1960	0
649	20240223	101900	29615589	1960	1962	1962	1960	1165
650	20240223	101800	27331859	1962	1962	1962	1962	0
651	20240223	101700	27331859	1962	1962	1962	1962	0
652	20240223	101600	27331859	1962	1962	1962	1962	0
653	20240223	101500	27331859	1962	1962	1962	1962	0
654	20240223	101400	27331859	1962	1962	1962	1962	0
655	20240223	101300	27331859	1962	1962	1962	1962	181
656	20240223	101200	26976737	1965	1965	1965	1965	0
657	20240223	101100	26976737	1965	1965	1965	1965	520
658	20240223	101000	25954937	1970	1970	1970	1970	0
659	20240223	100900	25954937	1970	1970	1970	1970	0
660	20240223	100800	25954937	1970	1970	1970	1970	0
661	20240223	100700	25954937	1970	1970	1970	1970	1
662	20240223	100600	25952967	1970	1970	1970	1970	0
663	20240223	100500	25952967	1970	1970	1970	1970	3
664	20240223	100400	25947057	1971	1971	1971	1971	50
665	20240223	100300	25848507	1972	1972	1972	1972	0
666	20240223	100200	25848507	1972	1973	1973	1972	2
667	20240223	100100	25844562	1973	1973	1973	1973	0
668	20240223	100000	25844562	1973	1973	1973	1973	0
669	20240223	095900	25844562	1973	1973	1973	1973	0
670	20240223	095800	25844562	1973	1973	1973	1973	0
671	20240223	095700	25844562	1973	1973	1973	1973	20
672	20240223	095600	25805102	1974	1974	1974	1974	0
673	20240223	095500	25805102	1974	1974	1974	1974	0
674	20240223	095400	25805102	1974	1974	1974	1974	0
675	20240223	095300	25805102	1974	1974	1974	1974	0
676	20240223	095200	25805102	1974	1974	1974	1974	496
677	20240223	095100	24825998	1975	1975	1975	1975	0
678	20240223	095000	24825998	1975	1975	1975	1975	0
679	20240223	094900	24825998	1975	1975	1975	1975	50
680	20240223	094800	24727248	1979	1979	1979	1979	0
681	20240223	094700	24727248	1979	1979	1979	1979	0
682	20240223	094600	24727248	1979	1979	1979	1979	0
683	20240223	094500	24727248	1979	1979	1979	1979	0
684	20240223	094400	24727248	1979	1979	1979	1979	0
685	20240223	094300	24727248	1979	1979	1979	1979	0
686	20240223	094200	24727248	1979	1979	1979	1979	5
687	20240223	094100	24717353	1985	1985	1985	1985	0
688	20240223	094000	24717353	1985	1973	1985	1973	1038
689	20240223	093900	22658633	1973	1969	1973	1969	872
690	20240223	093800	20940207	1969	1969	1969	1969	50
691	20240223	093700	20841757	1955	1956	1956	1955	753
692	20240223	093600	19369572	1969	1969	1969	1969	0
693	20240223	093500	19369572	1969	1969	1969	1969	0
694	20240223	093400	19369572	1969	1969	1969	1969	0
695	20240223	093300	19369572	1969	1969	1969	1969	26
696	20240223	093200	19318378	1962	1962	1962	1962	0
697	20240223	093100	19318378	1962	1962	1962	1962	0
698	20240223	093000	19318378	1962	1962	1962	1962	0
699	20240223	092900	19318378	1962	1962	1962	1962	0
700	20240223	092800	19318378	1962	1962	1962	1962	0
701	20240223	092700	19318378	1962	1962	1962	1962	0
702	20240223	092600	19318378	1962	1962	1962	1962	0
703	20240223	092500	19318378	1962	1962	1962	1962	0
704	20240223	092400	19318378	1962	1962	1962	1962	0
705	20240223	092300	19318378	1962	1962	1962	1962	0
706	20240223	092200	19318378	1962	1962	1962	1962	0
707	20240223	092100	19318378	1962	1962	1962	1962	0
708	20240223	092000	19318378	1962	1962	1962	1962	211
709	20240223	091900	18904396	1962	1961	1962	1961	591
710	20240223	091800	17744873	1956	1956	1956	1956	13
711	20240223	091700	17719445	1955	1955	1955	1955	9
712	20240223	091600	17701850	1955	1955	1955	1955	24
713	20240223	091500	17654930	1955	1955	1955	1955	238
714	20240223	091400	17189640	1955	1956	1956	1955	437
715	20240223	091300	16335303	1962	1959	1962	1959	464
716	20240223	091200	15426147	1955	1953	1955	1953	81
717	20240223	091100	15267932	1953	1957	1957	1953	4566
718	20240223	091000	6334842	1958	1958	1958	1958	10
719	20240223	090900	6315262	1959	1959	1959	1959	0
720	20240223	090800	6315262	1959	1959	1959	1959	10
721	20240223	090700	6295672	1960	1958	1962	1955	897
722	20240223	090600	4539978	1959	1960	1960	1959	305
723	20240223	090500	3942182	1962	1962	1962	1962	0
724	20240223	090400	3942182	1962	1967	1968	1962	77
725	20240223	090300	3790958	1961	1967	1967	1960	303
726	20240223	090200	3196957	1957	1968	1968	1957	88
727	20240223	090100	3024498	1961	1984	1984	1961	31
728	20240223	090000	2963624	1966	1985	1985	1966	1463