KissMeData/027830/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	191000	1133846114	1951	1951	1951	1951	13242
3	20240221	190900	1133846114	1951	1951	1951	1951	0
4	20240221	190800	1133846114	1951	1951	1951	1951	0
5	20240221	190700	1133846114	1951	1951	1951	1951	0
6	20240221	190600	1133846114	1951	1951	1951	1951	0
7	20240221	190500	1133846114	1951	1951	1951	1951	0
8	20240221	190400	1133846114	1951	1951	1951	1951	0
9	20240221	190300	1133846114	1951	1951	1951	1951	0
10	20240221	190200	1133846114	1951	1951	1951	1951	0
11	20240221	190100	1133846114	1951	1951	1951	1951	0
12	20240221	190000	1133846114	1951	1951	1951	1951	0
13	20240221	185900	1133846114	1951	1951	1951	1951	0
14	20240221	185800	1133846114	1951	1951	1951	1951	0
15	20240221	185700	1133846114	1951	1951	1951	1951	0
16	20240221	185600	1133846114	1951	1951	1951	1951	0
17	20240221	185500	1133846114	1951	1951	1951	1951	0
18	20240221	185400	1133846114	1951	1951	1951	1951	0
19	20240221	185300	1133846114	1951	1951	1951	1951	0
20	20240221	185200	1133846114	1951	1951	1951	1951	0
21	20240221	185100	1133846114	1951	1951	1951	1951	0
22	20240221	185000	1133846114	1951	1951	1951	1951	0
23	20240221	184900	1133846114	1951	1951	1951	1951	0
24	20240221	184800	1133846114	1951	1951	1951	1951	0
25	20240221	184700	1133846114	1951	1951	1951	1951	0
26	20240221	184600	1133846114	1951	1951	1951	1951	0
27	20240221	184500	1133846114	1951	1951	1951	1951	0
28	20240221	184400	1133846114	1951	1951	1951	1951	0
29	20240221	184300	1133846114	1951	1951	1951	1951	0
30	20240221	184200	1133846114	1951	1951	1951	1951	0
31	20240221	184100	1133846114	1951	1951	1951	1951	0
32	20240221	184000	1133846114	1951	1951	1951	1951	13242
33	20240221	183900	1133846114	1951	1951	1951	1951	0
34	20240221	183800	1133846114	1951	1951	1951	1951	0
35	20240221	183700	1133846114	1951	1951	1951	1951	0
36	20240221	183600	1133846114	1951	1951	1951	1951	0
37	20240221	183500	1133846114	1951	1951	1951	1951	0
38	20240221	183400	1133846114	1951	1951	1951	1951	0
39	20240221	183300	1133846114	1951	1951	1951	1951	0
40	20240221	183200	1133846114	1951	1951	1951	1951	0
41	20240221	183100	1133846114	1951	1951	1951	1951	0
42	20240221	183000	1133846114	1951	1951	1951	1951	0
43	20240221	182900	1133846114	1951	1951	1951	1951	0
44	20240221	182800	1133846114	1951	1951	1951	1951	0
45	20240221	182700	1133846114	1951	1951	1951	1951	0
46	20240221	182600	1133846114	1951	1951	1951	1951	0
47	20240221	182500	1133846114	1951	1951	1951	1951	0
48	20240221	182400	1133846114	1951	1951	1951	1951	0
49	20240221	182300	1133846114	1951	1951	1951	1951	0
50	20240221	182200	1133846114	1951	1951	1951	1951	0
51	20240221	182100	1133846114	1951	1951	1951	1951	0
52	20240221	182000	1133846114	1951	1951	1951	1951	0
53	20240221	181900	1133846114	1951	1951	1951	1951	0
54	20240221	181800	1133846114	1951	1951	1951	1951	0
55	20240221	181700	1133846114	1951	1951	1951	1951	0
56	20240221	181600	1133846114	1951	1951	1951	1951	0
57	20240221	181500	1133846114	1951	1951	1951	1951	0
58	20240221	181400	1133846114	1951	1951	1951	1951	0
59	20240221	181300	1133846114	1951	1951	1951	1951	0
60	20240221	181200	1133846114	1951	1951	1951	1951	0
61	20240221	181100	1133846114	1951	1951	1951	1951	0
62	20240221	181000	1133846114	1951	1951	1951	1951	13242
63	20240221	180900	1133846114	1951	1951	1951	1951	0
64	20240221	180800	1133846114	1951	1951	1951	1951	0
65	20240221	180700	1133846114	1951	1951	1951	1951	0
66	20240221	180600	1133846114	1951	1951	1951	1951	0
67	20240221	180500	1133846114	1951	1951	1951	1951	0
68	20240221	180400	1133846114	1951	1951	1951	1951	0
69	20240221	180300	1133846114	1951	1951	1951	1951	0
70	20240221	180200	1133846114	1951	1951	1951	1951	0
71	20240221	180100	1133846114	1951	1951	1951	1951	0
72	20240221	180000	1133846114	1951	1951	1951	1951	0
73	20240221	175900	1133846114	1951	1951	1951	1951	0
74	20240221	175800	1133846114	1951	1951	1951	1951	0
75	20240221	175700	1133846114	1951	1951	1951	1951	0
76	20240221	175600	1133846114	1951	1951	1951	1951	0
77	20240221	175500	1133846114	1951	1951	1951	1951	0
78	20240221	175400	1133846114	1951	1951	1951	1951	0
79	20240221	175300	1133846114	1951	1951	1951	1951	0
80	20240221	175200	1133846114	1951	1951	1951	1951	0
81	20240221	175100	1133846114	1951	1951	1951	1951	0
82	20240221	175000	1133846114	1951	1951	1951	1951	0
83	20240221	174900	1133846114	1951	1951	1951	1951	0
84	20240221	174800	1133846114	1951	1951	1951	1951	0
85	20240221	174700	1133846114	1951	1951	1951	1951	0
86	20240221	174600	1133846114	1951	1951	1951	1951	0
87	20240221	174500	1133846114	1951	1951	1951	1951	0
88	20240221	174400	1133846114	1951	1951	1951	1951	0
89	20240221	174300	1133846114	1951	1951	1951	1951	0
90	20240221	174200	1133846114	1951	1951	1951	1951	0
91	20240221	174100	1133846114	1951	1951	1951	1951	0
92	20240221	174000	1133846114	1951	1951	1951	1951	13242
93	20240221	173900	1133846114	1951	1951	1951	1951	0
94	20240221	173800	1133846114	1951	1951	1951	1951	0
95	20240221	173700	1133846114	1951	1951	1951	1951	0
96	20240221	173600	1133846114	1951	1951	1951	1951	0
97	20240221	173500	1133846114	1951	1951	1951	1951	0
98	20240221	173400	1133846114	1951	1951	1951	1951	0
99	20240221	173300	1133846114	1951	1951	1951	1951	0
100	20240221	173200	1133846114	1951	1951	1951	1951	0
101	20240221	173100	1133846114	1951	1951	1951	1951	0
102	20240221	173000	1133846114	1951	1951	1951	1951	0
103	20240221	172900	1133846114	1951	1951	1951	1951	0
104	20240221	172800	1133846114	1951	1951	1951	1951	0
105	20240221	172700	1133846114	1951	1951	1951	1951	0
106	20240221	172600	1133846114	1951	1951	1951	1951	0
107	20240221	172500	1133846114	1951	1951	1951	1951	0
108	20240221	172400	1133846114	1951	1951	1951	1951	0
109	20240221	172300	1133846114	1951	1951	1951	1951	0
110	20240221	172200	1133846114	1951	1951	1951	1951	0
111	20240221	172100	1133846114	1951	1951	1951	1951	0
112	20240221	172000	1133846114	1951	1951	1951	1951	0
113	20240221	171900	1133846114	1951	1951	1951	1951	0
114	20240221	171800	1133846114	1951	1951	1951	1951	0
115	20240221	171700	1133846114	1951	1951	1951	1951	0
116	20240221	171600	1133846114	1951	1951	1951	1951	0
117	20240221	171500	1133846114	1951	1951	1951	1951	0
118	20240221	171400	1133846114	1951	1951	1951	1951	0
119	20240221	171300	1133846114	1951	1951	1951	1951	0
120	20240221	171200	1133846114	1951	1951	1951	1951	0
121	20240221	171100	1133846114	1951	1951	1951	1951	0
122	20240221	171000	1133846114	1951	1951	1951	1951	13242
123	20240221	170900	1133846114	1951	1951	1951	1951	0
124	20240221	170800	1133846114	1951	1951	1951	1951	0
125	20240221	170700	1133846114	1951	1951	1951	1951	0
126	20240221	170600	1133846114	1951	1951	1951	1951	0
127	20240221	170500	1133846114	1951	1951	1951	1951	0
128	20240221	170400	1133846114	1951	1951	1951	1951	0
129	20240221	170300	1133846114	1951	1951	1951	1951	0
130	20240221	170200	1133846114	1951	1951	1951	1951	0
131	20240221	170100	1133846114	1951	1951	1951	1951	0
132	20240221	170000	1133846114	1951	1951	1951	1951	0
133	20240221	165900	1133846114	1951	1951	1951	1951	0
134	20240221	165800	1133846114	1951	1951	1951	1951	0
135	20240221	165700	1133846114	1951	1951	1951	1951	0
136	20240221	165600	1133846114	1951	1951	1951	1951	0
137	20240221	165500	1133846114	1951	1951	1951	1951	0
138	20240221	165400	1133846114	1951	1951	1951	1951	0
139	20240221	165300	1133846114	1951	1951	1951	1951	0
140	20240221	165200	1133846114	1951	1951	1951	1951	0
141	20240221	165100	1133846114	1951	1951	1951	1951	0
142	20240221	165000	1133846114	1951	1951	1951	1951	0
143	20240221	164900	1133846114	1951	1951	1951	1951	0
144	20240221	164800	1133846114	1951	1951	1951	1951	0
145	20240221	164700	1133846114	1951	1951	1951	1951	0
146	20240221	164600	1133846114	1951	1951	1951	1951	0
147	20240221	164500	1133846114	1951	1951	1951	1951	0
148	20240221	164400	1133846114	1951	1951	1951	1951	0
149	20240221	164300	1133846114	1951	1951	1951	1951	0
150	20240221	164200	1133846114	1951	1951	1951	1951	0
151	20240221	164100	1133846114	1951	1951	1951	1951	0
152	20240221	164000	1133846114	1951	1951	1951	1951	13242
153	20240221	163900	1133846114	1951	1951	1951	1951	0
154	20240221	163800	1133846114	1951	1951	1951	1951	0
155	20240221	163700	1133846114	1951	1951	1951	1951	0
156	20240221	163600	1133846114	1951	1951	1951	1951	0
157	20240221	163500	1133846114	1951	1951	1951	1951	0
158	20240221	163400	1133846114	1951	1951	1951	1951	0
159	20240221	163300	1133846114	1951	1951	1951	1951	0
160	20240221	163200	1133846114	1951	1951	1951	1951	0
161	20240221	163100	1133846114	1951	1951	1951	1951	0
162	20240221	163000	1133846114	1951	1951	1951	1951	0
163	20240221	162900	1133846114	1951	1951	1951	1951	0
164	20240221	162800	1133846114	1951	1951	1951	1951	0
165	20240221	162700	1133846114	1951	1951	1951	1951	0
166	20240221	162600	1133846114	1951	1951	1951	1951	0
167	20240221	162500	1133846114	1951	1951	1951	1951	0
168	20240221	162400	1133846114	1951	1951	1951	1951	0
169	20240221	162300	1133846114	1951	1951	1951	1951	0
170	20240221	162200	1133846114	1951	1951	1951	1951	0
171	20240221	162100	1133846114	1951	1951	1951	1951	0
172	20240221	162000	1133846114	1951	1951	1951	1951	0
173	20240221	161900	1133846114	1951	1951	1951	1951	0
174	20240221	161800	1133846114	1951	1951	1951	1951	0
175	20240221	161700	1133846114	1951	1951	1951	1951	0
176	20240221	161600	1133846114	1951	1951	1951	1951	0
177	20240221	161500	1133846114	1951	1951	1951	1951	0
178	20240221	161400	1133846114	1951	1951	1951	1951	0
179	20240221	161300	1133846114	1951	1951	1951	1951	0
180	20240221	161200	1133846114	1951	1951	1951	1951	0
181	20240221	161100	1133846114	1951	1951	1951	1951	0
182	20240221	161000	1133846114	1951	1951	1951	1951	13242
183	20240221	160900	1133846114	1951	1951	1951	1951	0
184	20240221	160800	1133846114	1951	1951	1951	1951	0
185	20240221	160700	1133846114	1951	1951	1951	1951	0
186	20240221	160600	1133846114	1951	1951	1951	1951	0
187	20240221	160500	1133846114	1951	1951	1951	1951	0
188	20240221	160400	1133846114	1951	1951	1951	1951	0
189	20240221	160300	1133846114	1951	1951	1951	1951	0
190	20240221	160200	1133846114	1951	1951	1951	1951	0
191	20240221	160100	1133846114	1951	1951	1951	1951	0
192	20240221	160000	1133846114	1951	1951	1951	1951	0
193	20240221	155900	1133846114	1951	1951	1951	1951	0
194	20240221	155800	1133846114	1951	1951	1951	1951	0
195	20240221	155700	1133846114	1951	1951	1951	1951	0
196	20240221	155600	1133846114	1951	1951	1951	1951	0
197	20240221	155500	1133846114	1951	1951	1951	1951	0
198	20240221	155400	1133846114	1951	1951	1951	1951	0
199	20240221	155300	1133846114	1951	1951	1951	1951	0
200	20240221	155200	1133846114	1951	1951	1951	1951	0
201	20240221	155100	1133846114	1951	1951	1951	1951	0
202	20240221	155000	1133846114	1951	1951	1951	1951	0
203	20240221	154900	1133846114	1951	1951	1951	1951	0
204	20240221	154800	1133846114	1951	1951	1951	1951	0
205	20240221	154700	1133846114	1951	1951	1951	1951	0
206	20240221	154600	1133846114	1951	1951	1951	1951	0
207	20240221	154500	1133846114	1951	1951	1951	1951	0
208	20240221	154400	1133846114	1951	1951	1951	1951	0
209	20240221	154300	1133846114	1951	1951	1951	1951	0
210	20240221	154200	1133846114	1951	1951	1951	1951	0
211	20240221	154100	1133846114	1951	1951	1951	1951	0
212	20240221	154000	1133846114	1951	1951	1951	1951	13242
213	20240221	153900	1133846114	1951	1951	1951	1951	0
214	20240221	153800	1133846114	1951	1951	1951	1951	0
215	20240221	153700	1133846114	1951	1951	1951	1951	0
216	20240221	153600	1133846114	1951	1951	1951	1951	0
217	20240221	153500	1133846114	1951	1951	1951	1951	0
218	20240221	153400	1133846114	1951	1951	1951	1951	0
219	20240221	153300	1133846114	1951	1951	1951	1951	0
220	20240221	153200	1133846114	1951	1951	1951	1951	0
221	20240221	153100	1133846114	1951	1951	1951	1951	0
222	20240221	153000	1133846114	1951	1951	1951	1951	13242
223	20240221	152900	1108010972	1948	1948	1948	1948	0
224	20240221	152800	1108010972	1948	1948	1948	1948	0
225	20240221	152700	1108010972	1948	1948	1948	1948	0
226	20240221	152600	1108010972	1948	1948	1948	1948	0
227	20240221	152500	1108010972	1948	1948	1948	1948	0
228	20240221	152400	1108010972	1948	1948	1948	1948	0
229	20240221	152300	1108010972	1948	1948	1948	1948	0
230	20240221	152200	1108010972	1948	1948	1948	1948	0
231	20240221	152100	1108010972	1948	1948	1948	1948	0
232	20240221	152000	1108010972	1948	1948	1948	1948	0
233	20240221	151900	1108010972	1948	1948	1948	1939	12760
234	20240221	151800	1083244818	1948	1944	1948	1944	2408
235	20240221	151700	1078562482	1944	1945	1945	1944	1000
236	20240221	151600	1076618040	1945	1945	1945	1944	1564
237	20240221	151500	1073577369	1949	1948	1949	1944	2369
238	20240221	151400	1068962443	1950	1950	1950	1950	0
239	20240221	151300	1068962443	1950	1948	1950	1940	10869
240	20240221	151200	1047781883	1951	1951	1951	1951	1
241	20240221	151100	1047779932	1940	1941	1941	1940	425
242	20240221	151000	1046955010	1941	1941	1941	1941	1000
243	20240221	150900	1045014010	1954	1940	1954	1939	1174
244	20240221	150800	1042736531	1940	1945	1945	1940	20804
245	20240221	150700	1002369842	1956	1956	1956	1956	0
246	20240221	150600	1002369842	1956	1956	1956	1956	500
247	20240221	150500	1001391842	1956	1956	1956	1956	0
248	20240221	150400	1001391842	1956	1956	1956	1956	1898
249	20240221	150300	997679354	1958	1958	1958	1958	0
250	20240221	150200	997679354	1958	1958	1958	1958	106
251	20240221	150100	997471806	1960	1960	1960	1960	0
252	20240221	150000	997471806	1960	1951	1960	1951	5000
253	20240221	145900	987705416	1951	1948	1951	1948	5000
254	20240221	145800	977957557	1941	1941	1945	1940	9879
255	20240221	145700	958776921	1941	1941	1941	1941	36
256	20240221	145600	958707045	1941	1942	1942	1941	1200
257	20240221	145500	956377835	1941	1943	1943	1941	2597
258	20240221	145400	951335496	1942	1944	1944	1942	7089
259	20240221	145300	937566960	1944	1947	1951	1944	10171
260	20240221	145200	917768305	1948	1950	1950	1947	3641
261	20240221	145100	910675673	1950	1952	1952	1948	2804
262	20240221	145000	905211870	1948	1950	1950	1948	300
263	20240221	144900	904627152	1955	1951	1955	1949	4633
264	20240221	144800	895593858	1951	1952	1952	1950	22688
265	20240221	144700	851348808	1952	1953	1953	1952	9134
266	20240221	144600	833516970	1953	1958	1958	1953	4735
267	20240221	144500	824263045	1956	1955	1956	1955	143
268	20240221	144400	823983449	1955	1955	1955	1955	1839
269	20240221	144300	820388204	1955	1955	1955	1955	1000
270	20240221	144200	818433204	1961	1960	1961	1960	2000
271	20240221	144100	814511804	1955	1955	1955	1955	0
272	20240221	144000	814511804	1955	1955	1955	1955	2
273	20240221	143900	814507894	1955	1955	1955	1955	79
274	20240221	143800	814353449	1955	1955	1955	1955	1625
275	20240221	143700	811176574	1955	1955	1955	1955	550
276	20240221	143600	810101324	1955	1955	1955	1955	1
277	20240221	143500	810099369	1955	1954	1955	1954	850
278	20240221	143400	808437869	1954	1954	1954	1954	0
279	20240221	143300	808437869	1954	1954	1954	1954	0
280	20240221	143200	808437869	1954	1959	1963	1954	5225
281	20240221	143100	798195659	1955	1955	1955	1955	3
282	20240221	143000	798189794	1955	1955	1955	1955	3
283	20240221	142900	798183929	1955	1955	1955	1955	100
284	20240221	142800	797988429	1955	1955	1955	1955	0
285	20240221	142700	797988429	1955	1955	1955	1955	0
286	20240221	142600	797988429	1955	1958	1958	1955	867
287	20240221	142500	796292688	1956	1956	1956	1956	404
288	20240221	142400	795502464	1958	1957	1958	1957	2544
289	20240221	142300	790523855	1957	1957	1957	1957	0
290	20240221	142200	790523855	1957	1957	1957	1957	4
291	20240221	142100	790516027	1957	1957	1957	1957	57
292	20240221	142000	790404478	1955	1955	1955	1955	60
293	20240221	141900	790287178	1955	1957	1957	1955	1504
294	20240221	141800	787346448	1957	1957	1957	1957	0
295	20240221	141700	787346448	1957	1957	1957	1957	0
296	20240221	141600	787346448	1957	1957	1957	1957	617
297	20240221	141500	786138979	1957	1957	1957	1957	0
298	20240221	141400	786138979	1957	1957	1957	1957	500
299	20240221	141300	785160479	1957	1957	1957	1957	107
300	20240221	141200	784951080	1963	1963	1963	1963	0
301	20240221	141100	784951080	1963	1963	1963	1963	0
302	20240221	141000	784951080	1963	1963	1963	1963	0
303	20240221	140900	784951080	1963	1960	1963	1960	1286
304	20240221	140800	782428449	1960	1960	1960	1960	1099
305	20240221	140700	780274409	1961	1961	1961	1961	897
306	20240221	140600	778515392	1962	1962	1962	1962	0
307	20240221	140500	778515392	1962	1962	1962	1962	399
308	20240221	140400	777732554	1963	1963	1963	1963	499
309	20240221	140300	776753017	1964	1964	1964	1964	5
310	20240221	140200	776743197	1965	1963	1965	1963	4336
311	20240221	140100	768226180	1963	1963	1963	1963	1
312	20240221	140000	768224217	1963	1963	1963	1963	0
313	20240221	135900	768224217	1963	1963	1963	1963	0
314	20240221	135800	768224217	1963	1962	1963	1962	600
315	20240221	135700	767046933	1962	1962	1962	1962	1
316	20240221	135600	767044971	1964	1964	1964	1964	0
317	20240221	135500	767044971	1964	1964	1964	1964	0
318	20240221	135400	767044971	1964	1964	1964	1964	0
319	20240221	135300	767044971	1964	1964	1964	1964	0
320	20240221	135200	767044971	1964	1964	1964	1964	501
321	20240221	135100	766061007	1964	1957	1964	1957	2578
322	20240221	135000	761015847	1964	1957	1964	1957	256
323	20240221	134900	760514848	1964	1958	1964	1958	642
324	20240221	134800	759257800	1958	1964	1964	1958	256
325	20240221	134700	758756546	1958	1963	1963	1958	254
326	20240221	134600	758259179	1963	1961	1963	1961	2932
327	20240221	134500	752505567	1962	1962	1962	1962	0
328	20240221	134400	752505567	1962	1962	1962	1962	0
329	20240221	134300	752505567	1962	1962	1962	1962	0
330	20240221	134200	752505567	1962	1962	1962	1962	1
331	20240221	134100	752503605	1954	1954	1954	1954	0
332	20240221	134000	752503605	1954	1954	1954	1954	0
333	20240221	133900	752503605	1954	1961	1962	1952	11191
334	20240221	133800	730586623	1961	1961	1961	1961	187
335	20240221	133700	730219916	1961	1961	1961	1961	70
336	20240221	133600	730082646	1961	1961	1961	1961	230
337	20240221	133500	729631616	1961	1960	1961	1960	22
338	20240221	133400	729588476	1961	1960	1961	1960	2269
339	20240221	133300	725141235	1960	1960	1960	1960	300
340	20240221	133200	724553235	1960	1960	1960	1960	6
341	20240221	133100	724541475	1960	1956	1960	1956	501
342	20240221	133000	723561515	1960	1960	1960	1960	0
343	20240221	132900	723561515	1960	1960	1960	1960	10
344	20240221	132800	723541915	1960	1960	1960	1960	1
345	20240221	132700	723539955	1956	1960	1960	1956	1002
346	20240221	132600	721576043	1960	1960	1960	1960	0
347	20240221	132500	721576043	1960	1960	1960	1960	180
348	20240221	132400	721223243	1961	1961	1961	1961	0
349	20240221	132300	721223243	1961	1961	1961	1961	0
350	20240221	132200	721223243	1961	1961	1961	1961	0
351	20240221	132100	721223243	1961	1961	1961	1961	0
352	20240221	132000	721223243	1961	1961	1961	1961	0
353	20240221	131900	721223243	1961	1961	1961	1961	0
354	20240221	131800	721223243	1961	1961	1961	1961	2495
355	20240221	131700	716330548	1961	1961	1961	1961	280
356	20240221	131600	715781468	1961	1961	1961	1961	1371
357	20240221	131500	713092937	1961	1961	1961	1961	0
358	20240221	131400	713092937	1961	1961	1961	1961	1
359	20240221	131300	713090976	1957	1961	1961	1957	714
360	20240221	131200	711691082	1961	1961	1961	1961	782
361	20240221	131100	710157580	1961	1959	1961	1959	8569
362	20240221	131000	693360287	1960	1960	1960	1960	0
363	20240221	130900	693360287	1960	1960	1960	1960	0
364	20240221	130800	693360287	1960	1953	1960	1953	9
365	20240221	130700	693342703	1953	1953	1953	1953	372
366	20240221	130600	692616187	1960	1954	1960	1953	5228
367	20240221	130500	682405471	1960	1960	1960	1960	0
368	20240221	130400	682405471	1960	1960	1960	1960	0
369	20240221	130300	682405471	1960	1960	1960	1960	0
370	20240221	130200	682405471	1960	1960	1960	1960	0
371	20240221	130100	682405471	1960	1960	1960	1960	1
372	20240221	130000	682403511	1954	1954	1954	1954	0
373	20240221	125900	682403511	1954	1954	1954	1954	300
374	20240221	125800	681817311	1960	1960	1960	1960	1
375	20240221	125700	681815351	1954	1955	1955	1954	2128
376	20240221	125600	677657226	1954	1954	1954	1954	699
377	20240221	125500	676291380	1954	1955	1955	1954	4
378	20240221	125400	676283563	1960	1960	1960	1960	101
379	20240221	125300	676085603	1954	1954	1954	1954	0
380	20240221	125200	676085603	1954	1955	1960	1954	1052
381	20240221	125100	674029302	1955	1955	1955	1955	0
382	20240221	125000	674029302	1955	1955	1955	1955	0
383	20240221	124900	674029302	1955	1955	1955	1955	140
384	20240221	124800	673755602	1955	1955	1955	1955	1600
385	20240221	124700	670627602	1960	1960	1960	1960	0
386	20240221	124600	670627602	1960	1960	1960	1960	1
387	20240221	124500	670625642	1955	1955	1955	1955	637
388	20240221	124400	669380307	1955	1955	1955	1955	0
389	20240221	124300	669380307	1955	1955	1955	1955	0
390	20240221	124200	669380307	1955	1955	1955	1955	1012
391	20240221	124100	667401847	1961	1961	1961	1961	0
392	20240221	124000	667401847	1961	1961	1961	1961	0
393	20240221	123900	667401847	1961	1961	1961	1961	0
394	20240221	123800	667401847	1961	1961	1961	1961	2
395	20240221	123700	667397925	1960	1960	1960	1960	0
396	20240221	123600	667397925	1960	1960	1960	1960	1
397	20240221	123500	667395965	1960	1960	1960	1960	1
398	20240221	123400	667394005	1960	1955	1960	1955	13
399	20240221	123300	667368566	1955	1956	1956	1954	58
400	20240221	123200	667255230	1954	1954	1954	1954	0
401	20240221	123100	667255230	1954	1955	1955	1954	2253
402	20240221	123000	662851615	1955	1955	1955	1955	347
403	20240221	122900	662173230	1955	1955	1955	1955	0
404	20240221	122800	662173230	1955	1955	1955	1955	1
405	20240221	122700	662171275	1958	1955	1958	1955	60
406	20240221	122600	662053942	1954	1954	1954	1954	14
407	20240221	122500	662026586	1954	1955	1955	1954	363
408	20240221	122400	661316934	1954	1954	1954	1954	10
409	20240221	122300	661297394	1954	1954	1954	1954	0
410	20240221	122200	661297394	1954	1954	1954	1954	287
411	20240221	122100	660736596	1954	1954	1954	1954	239
412	20240221	122000	660269590	1954	1954	1956	1954	419
413	20240221	121900	659450664	1954	1955	1955	1954	6115
414	20240221	121800	647496926	1955	1955	1955	1955	660
415	20240221	121700	646206626	1956	1958	1958	1956	14791
416	20240221	121600	617255167	1958	1958	1958	1958	103
417	20240221	121500	617053493	1962	1959	1962	1959	2810
418	20240221	121400	611548700	1959	1959	1959	1959	1
419	20240221	121300	611546741	1959	1959	1959	1959	199
420	20240221	121200	611156900	1960	1960	1960	1960	1
421	20240221	121100	611154940	1962	1962	1962	1962	1
422	20240221	121000	611152978	1962	1960	1962	1960	114
423	20240221	120900	610929510	1959	1959	1959	1959	183
424	20240221	120800	610571013	1963	1962	1963	1962	5000
425	20240221	120700	600758310	1960	1960	1960	1960	15
426	20240221	120600	600728910	1960	1960	1960	1960	6
427	20240221	120500	600717150	1962	1962	1962	1962	0
428	20240221	120400	600717150	1962	1962	1962	1962	4
429	20240221	120300	600709302	1959	1959	1959	1959	0
430	20240221	120200	600709302	1959	1959	1959	1959	23
431	20240221	120100	600664245	1960	1960	1960	1960	1
432	20240221	120000	600662285	1962	1962	1962	1962	6
433	20240221	115900	600650513	1958	1958	1958	1958	100
434	20240221	115800	600454713	1958	1958	1958	1958	1
435	20240221	115700	600452755	1958	1960	1960	1958	5009
436	20240221	115600	590635132	1962	1958	1962	1958	22
437	20240221	115500	590592052	1958	1957	1958	1957	1040
438	20240221	115400	588556642	1958	1958	1958	1958	1
439	20240221	115300	588554684	1964	1964	1964	1964	1
440	20240221	115200	588552720	1964	1964	1964	1964	50
441	20240221	115100	588454520	1964	1963	1964	1957	2401
442	20240221	115000	583752862	1965	1965	1965	1965	0
443	20240221	114900	583752862	1965	1965	1965	1965	0
444	20240221	114800	583752862	1965	1965	1965	1965	0
445	20240221	114700	583752862	1965	1961	1965	1961	3453
446	20240221	114600	576980158	1961	1961	1961	1961	0
447	20240221	114500	576980158	1961	1961	1961	1961	0
448	20240221	114400	576980158	1961	1958	1961	1958	5480
449	20240221	114300	566248878	1961	1961	1961	1961	0
450	20240221	114200	566248878	1961	1961	1961	1961	0
451	20240221	114100	566248878	1961	1961	1961	1961	547
452	20240221	114000	565176211	1958	1958	1958	1958	0
453	20240221	113900	565176211	1958	1958	1958	1958	3
454	20240221	113800	565170337	1961	1958	1961	1958	68
455	20240221	113700	565037190	1958	1958	1958	1958	93
456	20240221	113600	564855096	1957	1958	1961	1957	2417
457	20240221	113500	560122821	1959	1958	1959	1958	141
458	20240221	113400	559846742	1959	1961	1961	1959	3834
459	20240221	113300	552334136	1962	1962	1962	1962	10
460	20240221	113200	552314516	1962	1962	1962	1962	1
461	20240221	113100	552312554	1960	1960	1960	1960	27
462	20240221	113000	552259634	1960	1960	1960	1960	123
463	20240221	112900	552018554	1960	1960	1960	1960	619
464	20240221	112800	550805314	1960	1961	1961	1960	2732
465	20240221	112700	545448185	1961	1961	1961	1961	38
466	20240221	112600	545373667	1961	1961	1965	1961	414
467	20240221	112500	544560985	1961	1961	1961	1961	624
468	20240221	112400	543337321	1961	1961	1961	1961	1119
469	20240221	112300	541142962	1961	1961	1961	1961	18
470	20240221	112200	541107664	1961	1963	1963	1961	188
471	20240221	112100	540738994	1963	1961	1965	1961	315
472	20240221	112000	540121237	1961	1962	1962	1961	4222
473	20240221	111900	531839539	1962	1964	1964	1962	3201
474	20240221	111800	525557480	1963	1963	1963	1963	0
475	20240221	111700	525557480	1963	1963	1963	1963	414
476	20240221	111600	524744798	1963	1963	1963	1963	1
477	20240221	111500	524742835	1965	1965	1965	1965	0
478	20240221	111400	524742835	1965	1965	1965	1965	0
479	20240221	111300	524742835	1965	1965	1965	1965	0
480	20240221	111200	524742835	1965	1965	1965	1965	1
481	20240221	111100	524740870	1962	1962	1962	1962	2
482	20240221	111000	524736946	1962	1962	1962	1962	38
483	20240221	110900	524662390	1962	1968	1968	1962	37
484	20240221	110800	524589772	1969	1969	1969	1969	1003
485	20240221	110700	522614865	1969	1969	1969	1969	1
486	20240221	110600	522612896	1961	1961	1961	1961	10
487	20240221	110500	522593286	1969	1961	1969	1961	532
488	20240221	110400	521546434	1961	1968	1968	1961	391
489	20240221	110300	520779371	1968	1968	1968	1968	1
490	20240221	110200	520777403	1962	1961	1962	1961	223
491	20240221	110100	520339879	1961	1961	1961	1961	2
492	20240221	110000	520335957	1962	1961	1962	1961	639
493	20240221	105900	519082849	1962	1963	1963	1962	1434
494	20240221	105800	516268909	1963	1965	1965	1963	1494
495	20240221	105700	513334679	1969	1964	1969	1964	137
496	20240221	105600	513065499	1964	1964	1964	1964	725
497	20240221	105500	511641599	1965	1968	1968	1965	4720
498	20240221	105400	502359376	1968	1968	1968	1968	678
499	20240221	105300	501025072	1968	1969	1969	1968	546
500	20240221	105200	499950542	1969	1969	1969	1969	1134
501	20240221	105100	497717696	1976	1976	1976	1976	1
502	20240221	105000	497715720	1970	1977	1977	1970	1732
503	20240221	104900	494302500	1978	1978	1978	1978	119
504	20240221	104800	494067118	1978	1971	1978	1971	10627
505	20240221	104700	473082189	1970	1971	1971	1970	1497
506	20240221	104600	470132073	1973	1973	1973	1970	1034
507	20240221	104500	468093581	1973	1971	1973	1970	740
508	20240221	104400	466635561	1973	1973	1973	1973	20
509	20240221	104300	466596101	1973	1972	1973	1972	1504
510	20240221	104200	463628745	1973	1971	1973	1971	500
511	20240221	104100	462642247	1971	1973	1973	1971	2111
512	20240221	104000	458481444	1973	1973	1973	1973	20
513	20240221	103900	458441984	1973	1970	1973	1970	553
514	20240221	103800	457352547	1970	1970	1970	1970	21
515	20240221	103700	457311177	1969	1969	1969	1969	480
516	20240221	103600	456366057	1969	1969	1969	1969	0
517	20240221	103500	456366057	1969	1969	1969	1969	20
518	20240221	103400	456326677	1968	1969	1969	1968	36
519	20240221	103300	456255828	1967	1969	1969	1967	3038
520	20240221	103200	450280066	1970	1970	1970	1970	6
521	20240221	103100	450268246	1970	1967	1970	1967	1103
522	20240221	103000	448098336	1967	1967	1967	1967	2000
523	20240221	102900	444164336	1968	1974	1974	1968	1566
524	20240221	102800	441075881	1970	1970	1970	1970	425
525	20240221	102700	440238631	1970	1974	1974	1970	185
526	20240221	102600	439873445	1974	1970	1974	1970	5102
527	20240221	102500	429804238	1970	1974	1974	1970	751
528	20240221	102400	428324164	1975	1975	1975	1975	0
529	20240221	102300	428324164	1975	1970	1975	1968	4958
530	20240221	102200	418545296	1970	1966	1970	1965	1444
531	20240221	102100	415706255	1966	1971	1971	1966	2500
532	20240221	102000	410789070	1970	1969	1973	1969	4669
533	20240221	101900	401591562	1969	1969	1969	1969	23
534	20240221	101800	401546275	1973	1972	1973	1972	21
535	20240221	101700	401504843	1972	1972	1973	1972	202
536	20240221	101600	401106299	1973	1973	1973	1973	0
537	20240221	101500	401106299	1973	1973	1973	1973	51
538	20240221	101400	401005676	1970	1970	1970	1970	2000
539	20240221	101300	397065676	1970	1970	1970	1970	1456
540	20240221	101200	394197356	1970	1974	1975	1970	33
541	20240221	101100	394132217	1970	1970	1970	1963	1159
542	20240221	101000	391848996	1970	1971	1975	1970	491
543	20240221	100900	390881720	1970	1973	1977	1963	8605
544	20240221	100800	373890254	1973	1970	1973	1970	10000
545	20240221	100700	354161460	1973	1972	1973	1971	5916
546	20240221	100600	342492909	1972	1970	1972	1969	2897
547	20240221	100500	336784676	1971	1961	1971	1961	10414
548	20240221	100400	316293963	1961	1961	1961	1960	37
549	20240221	100300	316221408	1961	1958	1961	1958	3810
550	20240221	100200	308754044	1958	1954	1958	1954	273
551	20240221	100100	308220043	1954	1953	1955	1953	3386
552	20240221	100000	301604228	1954	1954	1954	1954	0
553	20240221	095900	301604228	1954	1944	1954	1944	13
554	20240221	095800	301578926	1954	1954	1954	1954	0
555	20240221	095700	301578926	1954	1954	1954	1954	1
556	20240221	095600	301576972	1955	1955	1955	1955	0
557	20240221	095500	301576972	1955	1955	1955	1955	1
558	20240221	095400	301575017	1955	1943	1955	1943	601
559	20240221	095300	300407262	1955	1945	1955	1943	1231
560	20240221	095200	298015079	1957	1957	1957	1957	13
561	20240221	095100	297989638	1958	1958	1958	1945	43
562	20240221	095000	297905457	1957	1954	1957	1943	4169
563	20240221	094900	289781486	1960	1960	1960	1960	7
564	20240221	094800	289767766	1961	1962	1962	1961	1767
565	20240221	094700	286302675	1961	1960	1961	1954	6722
566	20240221	094600	273144602	1960	1958	1960	1958	1399
567	20240221	094500	270402604	1959	1954	1959	1954	248
568	20240221	094400	269917224	1953	1953	1953	1953	0
569	20240221	094300	269917224	1953	1952	1954	1952	3968
570	20240221	094200	262164311	1952	1951	1952	1951	12
571	20240221	094100	262140894	1950	1949	1950	1949	1546
572	20240221	094000	259127240	1949	1943	1949	1943	492
573	20240221	093900	258171278	1943	1949	1949	1943	314
574	20240221	093800	257560564	1949	1949	1949	1943	545
575	20240221	093700	256501587	1949	1946	1949	1946	508
576	20240221	093600	255512166	1946	1942	1946	1942	735
577	20240221	093500	254084736	1942	1947	1947	1942	703
578	20240221	093400	252719505	1947	1947	1947	1947	141
579	20240221	093300	252444978	1947	1948	1948	1947	79
580	20240221	093200	252291145	1942	1942	1942	1942	1
581	20240221	093100	252289203	1942	1949	1949	1942	1611
582	20240221	093000	249159831	1949	1949	1949	1949	3
583	20240221	092900	249153984	1942	1942	1942	1942	784
584	20240221	092800	247631456	1943	1945	1945	1942	1241
585	20240221	092700	245220847	1945	1946	1946	1944	2015
586	20240221	092600	241301178	1949	1949	1949	1942	168
587	20240221	092500	240973970	1942	1943	1943	1942	170
588	20240221	092400	240643718	1942	1942	1942	1941	4638
589	20240221	092300	231639691	1943	1944	1944	1942	1181
590	20240221	092200	229346053	1945	1948	1948	1945	6960
591	20240221	092100	215794562	1948	1955	1955	1948	3048
592	20240221	092000	209847132	1959	1954	1959	1954	526
593	20240221	091900	208816703	1959	1959	1959	1959	11
594	20240221	091800	208795154	1954	1954	1955	1954	606
595	20240221	091700	207610630	1954	1958	1963	1954	2409
596	20240221	091600	202895862	1958	1964	1964	1958	498
597	20240221	091500	201919773	1965	1965	1965	1965	300
598	20240221	091400	201330273	1965	1965	1965	1965	0
599	20240221	091300	201330273	1965	1964	1965	1959	17957
600	20240221	091200	166129514	1961	1961	1961	1961	0
601	20240221	091100	166129514	1961	1963	1967	1961	1005
602	20240221	091000	164157529	1963	1968	1968	1963	1003
603	20240221	090900	162188625	1969	1969	1970	1969	3432
604	20240221	090800	155430109	1968	1966	1968	1966	3508
605	20240221	090700	148527746	1963	1963	1963	1963	568
606	20240221	090600	147412762	1960	1961	1961	1959	159
607	20240221	090500	147101021	1961	1965	1968	1961	6637
608	20240221	090400	134054460	1962	1949	1968	1949	19261
609	20240221	090300	96331624	1945	1940	1949	1940	2296
610	20240221	090200	91874880	1940	1941	1947	1940	16226
611	20240221	090100	60371612	1941	1941	1947	1941	6276
612	20240221	090000	48187658	1942	1953	1953	1942	24680