KissMeData/340360/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	211000	1275289274	1998	1998	1998	1998	8812
3	20240216	210900	1275289274	1998	1998	1998	1998	0
4	20240216	210800	1275289274	1998	1998	1998	1998	0
5	20240216	210700	1275289274	1998	1998	1998	1998	0
6	20240216	210600	1275289274	1998	1998	1998	1998	0
7	20240216	210500	1275289274	1998	1998	1998	1998	0
8	20240216	210400	1275289274	1998	1998	1998	1998	0
9	20240216	210300	1275289274	1998	1998	1998	1998	0
10	20240216	210200	1275289274	1998	1998	1998	1998	0
11	20240216	210100	1275289274	1998	1998	1998	1998	0
12	20240216	210000	1275289274	1998	1998	1998	1998	0
13	20240216	205900	1275289274	1998	1998	1998	1998	0
14	20240216	205800	1275289274	1998	1998	1998	1998	0
15	20240216	205700	1275289274	1998	1998	1998	1998	0
16	20240216	205600	1275289274	1998	1998	1998	1998	0
17	20240216	205500	1275289274	1998	1998	1998	1998	0
18	20240216	205400	1275289274	1998	1998	1998	1998	0
19	20240216	205300	1275289274	1998	1998	1998	1998	0
20	20240216	205200	1275289274	1998	1998	1998	1998	0
21	20240216	205100	1275289274	1998	1998	1998	1998	0
22	20240216	205000	1275289274	1998	1998	1998	1998	0
23	20240216	204900	1275289274	1998	1998	1998	1998	0
24	20240216	204800	1275289274	1998	1998	1998	1998	0
25	20240216	204700	1275289274	1998	1998	1998	1998	0
26	20240216	204600	1275289274	1998	1998	1998	1998	0
27	20240216	204500	1275289274	1998	1998	1998	1998	0
28	20240216	204400	1275289274	1998	1998	1998	1998	0
29	20240216	204300	1275289274	1998	1998	1998	1998	0
30	20240216	204200	1275289274	1998	1998	1998	1998	0
31	20240216	204100	1275289274	1998	1998	1998	1998	0
32	20240216	204000	1275289274	1998	1998	1998	1998	8812
33	20240216	203900	1275289274	1998	1998	1998	1998	0
34	20240216	203800	1275289274	1998	1998	1998	1998	0
35	20240216	203700	1275289274	1998	1998	1998	1998	0
36	20240216	203600	1275289274	1998	1998	1998	1998	0
37	20240216	203500	1275289274	1998	1998	1998	1998	0
38	20240216	203400	1275289274	1998	1998	1998	1998	0
39	20240216	203300	1275289274	1998	1998	1998	1998	0
40	20240216	203200	1275289274	1998	1998	1998	1998	0
41	20240216	203100	1275289274	1998	1998	1998	1998	0
42	20240216	203000	1275289274	1998	1998	1998	1998	0
43	20240216	202900	1275289274	1998	1998	1998	1998	0
44	20240216	202800	1275289274	1998	1998	1998	1998	0
45	20240216	202700	1275289274	1998	1998	1998	1998	0
46	20240216	202600	1275289274	1998	1998	1998	1998	0
47	20240216	202500	1275289274	1998	1998	1998	1998	0
48	20240216	202400	1275289274	1998	1998	1998	1998	0
49	20240216	202300	1275289274	1998	1998	1998	1998	0
50	20240216	202200	1275289274	1998	1998	1998	1998	0
51	20240216	202100	1275289274	1998	1998	1998	1998	0
52	20240216	202000	1275289274	1998	1998	1998	1998	0
53	20240216	201900	1275289274	1998	1998	1998	1998	0
54	20240216	201800	1275289274	1998	1998	1998	1998	0
55	20240216	201700	1275289274	1998	1998	1998	1998	0
56	20240216	201600	1275289274	1998	1998	1998	1998	0
57	20240216	201500	1275289274	1998	1998	1998	1998	0
58	20240216	201400	1275289274	1998	1998	1998	1998	0
59	20240216	201300	1275289274	1998	1998	1998	1998	0
60	20240216	201200	1275289274	1998	1998	1998	1998	0
61	20240216	201100	1275289274	1998	1998	1998	1998	0
62	20240216	201000	1275289274	1998	1998	1998	1998	8812
63	20240216	200900	1275289274	1998	1998	1998	1998	0
64	20240216	200800	1275289274	1998	1998	1998	1998	0
65	20240216	200700	1275289274	1998	1998	1998	1998	0
66	20240216	200600	1275289274	1998	1998	1998	1998	0
67	20240216	200500	1275289274	1998	1998	1998	1998	0
68	20240216	200400	1275289274	1998	1998	1998	1998	0
69	20240216	200300	1275289274	1998	1998	1998	1998	0
70	20240216	200200	1275289274	1998	1998	1998	1998	0
71	20240216	200100	1275289274	1998	1998	1998	1998	0
72	20240216	200000	1275289274	1998	1998	1998	1998	0
73	20240216	195900	1275289274	1998	1998	1998	1998	0
74	20240216	195800	1275289274	1998	1998	1998	1998	0
75	20240216	195700	1275289274	1998	1998	1998	1998	0
76	20240216	195600	1275289274	1998	1998	1998	1998	0
77	20240216	195500	1275289274	1998	1998	1998	1998	0
78	20240216	195400	1275289274	1998	1998	1998	1998	0
79	20240216	195300	1275289274	1998	1998	1998	1998	0
80	20240216	195200	1275289274	1998	1998	1998	1998	0
81	20240216	195100	1275289274	1998	1998	1998	1998	0
82	20240216	195000	1275289274	1998	1998	1998	1998	0
83	20240216	194900	1275289274	1998	1998	1998	1998	0
84	20240216	194800	1275289274	1998	1998	1998	1998	0
85	20240216	194700	1275289274	1998	1998	1998	1998	0
86	20240216	194600	1275289274	1998	1998	1998	1998	0
87	20240216	194500	1275289274	1998	1998	1998	1998	0
88	20240216	194400	1275289274	1998	1998	1998	1998	0
89	20240216	194300	1275289274	1998	1998	1998	1998	0
90	20240216	194200	1275289274	1998	1998	1998	1998	0
91	20240216	194100	1275289274	1998	1998	1998	1998	0
92	20240216	194000	1275289274	1998	1998	1998	1998	8812
93	20240216	193900	1275289274	1998	1998	1998	1998	0
94	20240216	193800	1275289274	1998	1998	1998	1998	0
95	20240216	193700	1275289274	1998	1998	1998	1998	0
96	20240216	193600	1275289274	1998	1998	1998	1998	0
97	20240216	193500	1275289274	1998	1998	1998	1998	0
98	20240216	193400	1275289274	1998	1998	1998	1998	0
99	20240216	193300	1275289274	1998	1998	1998	1998	0
100	20240216	193200	1275289274	1998	1998	1998	1998	0
101	20240216	193100	1275289274	1998	1998	1998	1998	0
102	20240216	193000	1275289274	1998	1998	1998	1998	0
103	20240216	192900	1275289274	1998	1998	1998	1998	0
104	20240216	192800	1275289274	1998	1998	1998	1998	0
105	20240216	192700	1275289274	1998	1998	1998	1998	0
106	20240216	192600	1275289274	1998	1998	1998	1998	0
107	20240216	192500	1275289274	1998	1998	1998	1998	0
108	20240216	192400	1275289274	1998	1998	1998	1998	0
109	20240216	192300	1275289274	1998	1998	1998	1998	0
110	20240216	192200	1275289274	1998	1998	1998	1998	0
111	20240216	192100	1275289274	1998	1998	1998	1998	0
112	20240216	192000	1275289274	1998	1998	1998	1998	0
113	20240216	191900	1275289274	1998	1998	1998	1998	0
114	20240216	191800	1275289274	1998	1998	1998	1998	0
115	20240216	191700	1275289274	1998	1998	1998	1998	0
116	20240216	191600	1275289274	1998	1998	1998	1998	0
117	20240216	191500	1275289274	1998	1998	1998	1998	0
118	20240216	191400	1275289274	1998	1998	1998	1998	0
119	20240216	191300	1275289274	1998	1998	1998	1998	0
120	20240216	191200	1275289274	1998	1998	1998	1998	0
121	20240216	191100	1275289274	1998	1998	1998	1998	0
122	20240216	191000	1275289274	1998	1998	1998	1998	8812
123	20240216	190900	1275289274	1998	1998	1998	1998	0
124	20240216	190800	1275289274	1998	1998	1998	1998	0
125	20240216	190700	1275289274	1998	1998	1998	1998	0
126	20240216	190600	1275289274	1998	1998	1998	1998	0
127	20240216	190500	1275289274	1998	1998	1998	1998	0
128	20240216	190400	1275289274	1998	1998	1998	1998	0
129	20240216	190300	1275289274	1998	1998	1998	1998	0
130	20240216	190200	1275289274	1998	1998	1998	1998	0
131	20240216	190100	1275289274	1998	1998	1998	1998	0
132	20240216	190000	1275289274	1998	1998	1998	1998	0
133	20240216	185900	1275289274	1998	1998	1998	1998	0
134	20240216	185800	1275289274	1998	1998	1998	1998	0
135	20240216	185700	1275289274	1998	1998	1998	1998	0
136	20240216	185600	1275289274	1998	1998	1998	1998	0
137	20240216	185500	1275289274	1998	1998	1998	1998	0
138	20240216	185400	1275289274	1998	1998	1998	1998	0
139	20240216	185300	1275289274	1998	1998	1998	1998	0
140	20240216	185200	1275289274	1998	1998	1998	1998	0
141	20240216	185100	1275289274	1998	1998	1998	1998	0
142	20240216	185000	1275289274	1998	1998	1998	1998	0
143	20240216	184900	1275289274	1998	1998	1998	1998	0
144	20240216	184800	1275289274	1998	1998	1998	1998	0
145	20240216	184700	1275289274	1998	1998	1998	1998	0
146	20240216	184600	1275289274	1998	1998	1998	1998	0
147	20240216	184500	1275289274	1998	1998	1998	1998	0
148	20240216	184400	1275289274	1998	1998	1998	1998	0
149	20240216	184300	1275289274	1998	1998	1998	1998	0
150	20240216	184200	1275289274	1998	1998	1998	1998	0
151	20240216	184100	1275289274	1998	1998	1998	1998	0
152	20240216	184000	1275289274	1998	1998	1998	1998	8812
153	20240216	183900	1275289274	1998	1998	1998	1998	0
154	20240216	183800	1275289274	1998	1998	1998	1998	0
155	20240216	183700	1275289274	1998	1998	1998	1998	0
156	20240216	183600	1275289274	1998	1998	1998	1998	0
157	20240216	183500	1275289274	1998	1998	1998	1998	0
158	20240216	183400	1275289274	1998	1998	1998	1998	0
159	20240216	183300	1275289274	1998	1998	1998	1998	0
160	20240216	183200	1275289274	1998	1998	1998	1998	0
161	20240216	183100	1275289274	1998	1998	1998	1998	0
162	20240216	183000	1275289274	1998	1998	1998	1998	0
163	20240216	182900	1275289274	1998	1998	1998	1998	0
164	20240216	182800	1275289274	1998	1998	1998	1998	0
165	20240216	182700	1275289274	1998	1998	1998	1998	0
166	20240216	182600	1275289274	1998	1998	1998	1998	0
167	20240216	182500	1275289274	1998	1998	1998	1998	0
168	20240216	182400	1275289274	1998	1998	1998	1998	0
169	20240216	182300	1275289274	1998	1998	1998	1998	0
170	20240216	182200	1275289274	1998	1998	1998	1998	0
171	20240216	182100	1275289274	1998	1998	1998	1998	0
172	20240216	182000	1275289274	1998	1998	1998	1998	0
173	20240216	181900	1275289274	1998	1998	1998	1998	0
174	20240216	181800	1275289274	1998	1998	1998	1998	0
175	20240216	181700	1275289274	1998	1998	1998	1998	0
176	20240216	181600	1275289274	1998	1998	1998	1998	0
177	20240216	181500	1275289274	1998	1998	1998	1998	0
178	20240216	181400	1275289274	1998	1998	1998	1998	0
179	20240216	181300	1275289274	1998	1998	1998	1998	0
180	20240216	181200	1275289274	1998	1998	1998	1998	0
181	20240216	181100	1275289274	1998	1998	1998	1998	0
182	20240216	181000	1275289274	1998	1998	1998	1998	8812
183	20240216	180900	1275289274	1998	1998	1998	1998	0
184	20240216	180800	1275289274	1998	1998	1998	1998	0
185	20240216	180700	1275289274	1998	1998	1998	1998	0
186	20240216	180600	1275289274	1998	1998	1998	1998	0
187	20240216	180500	1275289274	1998	1998	1998	1998	0
188	20240216	180400	1275289274	1998	1998	1998	1998	0
189	20240216	180300	1275289274	1998	1998	1998	1998	0
190	20240216	180200	1275289274	1998	1998	1998	1998	0
191	20240216	180100	1275289274	1998	1998	1998	1998	0
192	20240216	180000	1275289274	1998	1998	1998	1998	0
193	20240216	175900	1275289274	1998	1998	1998	1998	0
194	20240216	175800	1275289274	1998	1998	1998	1998	0
195	20240216	175700	1275289274	1998	1998	1998	1998	0
196	20240216	175600	1275289274	1998	1998	1998	1998	0
197	20240216	175500	1275289274	1998	1998	1998	1998	0
198	20240216	175400	1275289274	1998	1998	1998	1998	0
199	20240216	175300	1275289274	1998	1998	1998	1998	0
200	20240216	175200	1275289274	1998	1998	1998	1998	0
201	20240216	175100	1275289274	1998	1998	1998	1998	0
202	20240216	175000	1275289274	1998	1998	1998	1998	0
203	20240216	174900	1275289274	1998	1998	1998	1998	0
204	20240216	174800	1275289274	1998	1998	1998	1998	0
205	20240216	174700	1275289274	1998	1998	1998	1998	0
206	20240216	174600	1275289274	1998	1998	1998	1998	0
207	20240216	174500	1275289274	1998	1998	1998	1998	0
208	20240216	174400	1275289274	1998	1998	1998	1998	0
209	20240216	174300	1275289274	1998	1998	1998	1998	0
210	20240216	174200	1275289274	1998	1998	1998	1998	0
211	20240216	174100	1275289274	1998	1998	1998	1998	0
212	20240216	174000	1275289274	1998	1998	1998	1998	8812
213	20240216	173900	1275289274	1998	1998	1998	1998	0
214	20240216	173800	1275289274	1998	1998	1998	1998	0
215	20240216	173700	1275289274	1998	1998	1998	1998	0
216	20240216	173600	1275289274	1998	1998	1998	1998	0
217	20240216	173500	1275289274	1998	1998	1998	1998	0
218	20240216	173400	1275289274	1998	1998	1998	1998	0
219	20240216	173300	1275289274	1998	1998	1998	1998	0
220	20240216	173200	1275289274	1998	1998	1998	1998	0
221	20240216	173100	1275289274	1998	1998	1998	1998	0
222	20240216	173000	1275289274	1998	1998	1998	1998	0
223	20240216	172900	1275289274	1998	1998	1998	1998	0
224	20240216	172800	1275289274	1998	1998	1998	1998	0
225	20240216	172700	1275289274	1998	1998	1998	1998	0
226	20240216	172600	1275289274	1998	1998	1998	1998	0
227	20240216	172500	1275289274	1998	1998	1998	1998	0
228	20240216	172400	1275289274	1998	1998	1998	1998	0
229	20240216	172300	1275289274	1998	1998	1998	1998	0
230	20240216	172200	1275289274	1998	1998	1998	1998	0
231	20240216	172100	1275289274	1998	1998	1998	1998	0
232	20240216	172000	1275289274	1998	1998	1998	1998	0
233	20240216	171900	1275289274	1998	1998	1998	1998	0
234	20240216	171800	1275289274	1998	1998	1998	1998	0
235	20240216	171700	1275289274	1998	1998	1998	1998	0
236	20240216	171600	1275289274	1998	1998	1998	1998	0
237	20240216	171500	1275289274	1998	1998	1998	1998	0
238	20240216	171400	1275289274	1998	1998	1998	1998	0
239	20240216	171300	1275289274	1998	1998	1998	1998	0
240	20240216	171200	1275289274	1998	1998	1998	1998	0
241	20240216	171100	1275289274	1998	1998	1998	1998	0
242	20240216	171000	1275289274	1998	1998	1998	1998	8812
243	20240216	170900	1275289274	1998	1998	1998	1998	0
244	20240216	170800	1275289274	1998	1998	1998	1998	0
245	20240216	170700	1275289274	1998	1998	1998	1998	0
246	20240216	170600	1275289274	1998	1998	1998	1998	0
247	20240216	170500	1275289274	1998	1998	1998	1998	0
248	20240216	170400	1275289274	1998	1998	1998	1998	0
249	20240216	170300	1275289274	1998	1998	1998	1998	0
250	20240216	170200	1275289274	1998	1998	1998	1998	0
251	20240216	170100	1275289274	1998	1998	1998	1998	0
252	20240216	170000	1275289274	1998	1998	1998	1998	0
253	20240216	165900	1275289274	1998	1998	1998	1998	0
254	20240216	165800	1275289274	1998	1998	1998	1998	0
255	20240216	165700	1275289274	1998	1998	1998	1998	0
256	20240216	165600	1275289274	1998	1998	1998	1998	0
257	20240216	165500	1275289274	1998	1998	1998	1998	0
258	20240216	165400	1275289274	1998	1998	1998	1998	0
259	20240216	165300	1275289274	1998	1998	1998	1998	0
260	20240216	165200	1275289274	1998	1998	1998	1998	0
261	20240216	165100	1275289274	1998	1998	1998	1998	0
262	20240216	165000	1275289274	1998	1998	1998	1998	0
263	20240216	164900	1275289274	1998	1998	1998	1998	0
264	20240216	164800	1275289274	1998	1998	1998	1998	0
265	20240216	164700	1275289274	1998	1998	1998	1998	0
266	20240216	164600	1275289274	1998	1998	1998	1998	0
267	20240216	164500	1275289274	1998	1998	1998	1998	0
268	20240216	164400	1275289274	1998	1998	1998	1998	0
269	20240216	164300	1275289274	1998	1998	1998	1998	0
270	20240216	164200	1275289274	1998	1998	1998	1998	0
271	20240216	164100	1275289274	1998	1998	1998	1998	0
272	20240216	164000	1275289274	1998	1998	1998	1998	8812
273	20240216	163900	1275289274	1998	1998	1998	1998	0
274	20240216	163800	1275289274	1998	1998	1998	1998	0
275	20240216	163700	1275289274	1998	1998	1998	1998	0
276	20240216	163600	1275289274	1998	1998	1998	1998	0
277	20240216	163500	1275289274	1998	1998	1998	1998	0
278	20240216	163400	1275289274	1998	1998	1998	1998	0
279	20240216	163300	1275289274	1998	1998	1998	1998	0
280	20240216	163200	1275289274	1998	1998	1998	1998	0
281	20240216	163100	1275289274	1998	1998	1998	1998	0
282	20240216	163000	1275289274	1998	1998	1998	1998	0
283	20240216	162900	1275289274	1998	1998	1998	1998	0
284	20240216	162800	1275289274	1998	1998	1998	1998	0
285	20240216	162700	1275289274	1998	1998	1998	1998	0
286	20240216	162600	1275289274	1998	1998	1998	1998	0
287	20240216	162500	1275289274	1998	1998	1998	1998	0
288	20240216	162400	1275289274	1998	1998	1998	1998	0
289	20240216	162300	1275289274	1998	1998	1998	1998	0
290	20240216	162200	1275289274	1998	1998	1998	1998	0
291	20240216	162100	1275289274	1998	1998	1998	1998	0
292	20240216	162000	1275289274	1998	1998	1998	1998	0
293	20240216	161900	1275289274	1998	1998	1998	1998	0
294	20240216	161800	1275289274	1998	1998	1998	1998	0
295	20240216	161700	1275289274	1998	1998	1998	1998	0
296	20240216	161600	1275289274	1998	1998	1998	1998	0
297	20240216	161500	1275289274	1998	1998	1998	1998	0
298	20240216	161400	1275289274	1998	1998	1998	1998	0
299	20240216	161300	1275289274	1998	1998	1998	1998	0
300	20240216	161200	1275289274	1998	1998	1998	1998	0
301	20240216	161100	1275289274	1998	1998	1998	1998	0
302	20240216	161000	1275289274	1998	1998	1998	1998	8812
303	20240216	160900	1275289274	1998	1998	1998	1998	0
304	20240216	160800	1275289274	1998	1998	1998	1998	0
305	20240216	160700	1275289274	1998	1998	1998	1998	0
306	20240216	160600	1275289274	1998	1998	1998	1998	0
307	20240216	160500	1275289274	1998	1998	1998	1998	0
308	20240216	160400	1275289274	1998	1998	1998	1998	0
309	20240216	160300	1275289274	1998	1998	1998	1998	0
310	20240216	160200	1275289274	1998	1998	1998	1998	0
311	20240216	160100	1275289274	1998	1998	1998	1998	0
312	20240216	160000	1275289274	1998	1998	1998	1998	0
313	20240216	155900	1275289274	1998	1998	1998	1998	0
314	20240216	155800	1275289274	1998	1998	1998	1998	0
315	20240216	155700	1275289274	1998	1998	1998	1998	0
316	20240216	155600	1275289274	1998	1998	1998	1998	0
317	20240216	155500	1275289274	1998	1998	1998	1998	0
318	20240216	155400	1275289274	1998	1998	1998	1998	0
319	20240216	155300	1275289274	1998	1998	1998	1998	0
320	20240216	155200	1275289274	1998	1998	1998	1998	0
321	20240216	155100	1275289274	1998	1998	1998	1998	0
322	20240216	155000	1275289274	1998	1998	1998	1998	0
323	20240216	154900	1275289274	1998	1998	1998	1998	0
324	20240216	154800	1275289274	1998	1998	1998	1998	0
325	20240216	154700	1275289274	1998	1998	1998	1998	0
326	20240216	154600	1275289274	1998	1998	1998	1998	0
327	20240216	154500	1275289274	1998	1998	1998	1998	0
328	20240216	154400	1275289274	1998	1998	1998	1998	0
329	20240216	154300	1275289274	1998	1998	1998	1998	0
330	20240216	154200	1275289274	1998	1998	1998	1998	0
331	20240216	154100	1275289274	1998	1998	1998	1998	0
332	20240216	154000	1275289274	1998	1998	1998	1998	8812
333	20240216	153900	1275289274	1998	1998	1998	1998	0
334	20240216	153800	1275289274	1998	1998	1998	1998	0
335	20240216	153700	1275289274	1998	1998	1998	1998	0
336	20240216	153600	1275289274	1998	1998	1998	1998	0
337	20240216	153500	1275289274	1998	1998	1998	1998	0
338	20240216	153400	1275289274	1998	1998	1998	1998	0
339	20240216	153300	1275289274	1998	1998	1998	1998	0
340	20240216	153200	1275289274	1998	1998	1998	1998	0
341	20240216	153100	1275289274	1998	1998	1998	1998	0
342	20240216	153000	1275289274	1998	1998	1998	1998	8812
343	20240216	152900	1257682898	1998	1998	1998	1998	0
344	20240216	152800	1257682898	1998	1998	1998	1998	0
345	20240216	152700	1257682898	1998	1998	1998	1998	0
346	20240216	152600	1257682898	1998	1998	1998	1998	0
347	20240216	152500	1257682898	1998	1998	1998	1998	0
348	20240216	152400	1257682898	1998	1998	1998	1998	0
349	20240216	152300	1257682898	1998	1998	1998	1998	0
350	20240216	152200	1257682898	1998	1998	1998	1998	0
351	20240216	152100	1257682898	1998	1998	1998	1998	0
352	20240216	152000	1257682898	1998	1998	1998	1998	0
353	20240216	151900	1257682898	1998	2005	2010	1980	24441
354	20240216	151800	1209227145	1992	2005	2010	1992	1031
355	20240216	151700	1207159022	2005	2010	2010	2005	1055
356	20240216	151600	1205043247	2005	1998	2015	1997	7364
357	20240216	151500	1190265305	2010	2010	2015	2000	1524
358	20240216	151400	1187207500	2010	2005	2010	2005	523
359	20240216	151300	1186156890	2010	1995	2010	1995	14858
360	20240216	151200	1156453401	1995	1986	1995	1986	4828
361	20240216	151100	1146850222	1986	1983	1986	1983	3484
362	20240216	151000	1139937104	1984	1983	1984	1983	515
363	20240216	150900	1138915352	1980	1982	1982	1980	8504
364	20240216	150800	1122077392	1983	1980	1983	1980	5352
365	20240216	150700	1111478776	1980	1980	1980	1980	2650
366	20240216	150600	1106231776	1980	1980	1980	1980	1001
367	20240216	150500	1104249796	1980	1980	1980	1980	1
368	20240216	150400	1104247816	1987	1977	1987	1977	2220
369	20240216	150300	1099837122	1986	1974	1986	1974	520
370	20240216	150200	1098805091	1987	1980	1987	1972	1038
371	20240216	150100	1096753955	1990	1990	1990	1990	1
372	20240216	150000	1096751965	1990	1990	1990	1990	0
373	20240216	145900	1096751965	1990	1990	1990	1990	2
374	20240216	145800	1096747985	1975	1975	1975	1975	0
375	20240216	145700	1096747985	1975	1970	1975	1970	16755
376	20240216	145600	1063670961	1970	1970	1970	1967	7889
377	20240216	145500	1048129691	1973	1973	1973	1973	0
378	20240216	145400	1048129691	1973	1973	1973	1973	150
379	20240216	145300	1047833741	1973	1973	1973	1973	100
380	20240216	145200	1047636441	1973	1973	1973	1973	2
381	20240216	145100	1047632495	1973	1973	1973	1970	52
382	20240216	145000	1047530049	1973	1973	1973	1973	0
383	20240216	144900	1047530049	1973	1973	1973	1969	834
384	20240216	144800	1045885607	1973	1973	1973	1973	167
385	20240216	144700	1045556116	1961	1973	1973	1961	55
386	20240216	144600	1045447661	1973	1970	1973	1970	552
387	20240216	144500	1044358676	1970	1969	1970	1969	500
388	20240216	144400	1043373893	1960	1960	1960	1960	0
389	20240216	144300	1043373893	1960	1960	1960	1960	98
390	20240216	144200	1043181813	1970	1970	1970	1970	0
391	20240216	144100	1043181813	1970	1970	1970	1970	0
392	20240216	144000	1043181813	1970	1970	1970	1970	100
393	20240216	143900	1042984813	1971	1971	1971	1971	100
394	20240216	143800	1042787713	1974	1974	1974	1974	2
395	20240216	143700	1042783765	1960	1960	1960	1960	10000
396	20240216	143600	1023183765	1963	1963	1963	1963	507
397	20240216	143500	1022188524	1972	1975	1975	1972	1391
398	20240216	143400	1019444469	1976	1976	1976	1976	0
399	20240216	143300	1019444469	1976	1979	1979	1976	345
400	20240216	143200	1018762077	1991	1991	1991	1991	0
401	20240216	143100	1018762077	1991	1991	1991	1991	1
402	20240216	143000	1018760086	1990	1990	1990	1990	6000
403	20240216	142900	1006820086	1989	1978	1989	1978	134
404	20240216	142800	1006553692	1977	1977	1977	1977	4
405	20240216	142700	1006545784	1990	1990	1990	1990	5
406	20240216	142600	1006535834	1991	1984	1991	1984	506
407	20240216	142500	1005530220	1976	1976	1976	1976	4
408	20240216	142400	1005522316	1976	1976	1976	1976	5
409	20240216	142300	1005512436	1975	1977	1977	1975	1034
410	20240216	142200	1003469747	1977	1986	1986	1977	105
411	20240216	142100	1003261262	1991	1991	1991	1991	0
412	20240216	142000	1003261262	1991	1991	1991	1991	0
413	20240216	141900	1003261262	1991	1976	1991	1976	2818
414	20240216	141800	997688074	1976	1976	1991	1976	592
415	20240216	141700	996510799	1974	1975	1991	1973	1140
416	20240216	141600	994247322	1980	1980	1980	1980	2343
417	20240216	141500	989608182	1980	1980	1980	1980	59
418	20240216	141400	989491362	1980	1980	1980	1980	508
419	20240216	141300	988485522	1980	1985	1985	1980	3500
420	20240216	141200	981555472	1985	1997	1997	1985	124
421	20240216	141100	981309078	1997	1997	1998	1984	1166
422	20240216	141000	978980244	1998	1996	1998	1992	4504
423	20240216	140900	969990602	1999	1999	1999	1999	0
424	20240216	140800	969990602	1999	1977	1999	1977	16841
425	20240216	140700	936464100	1977	1976	1977	1976	1100
426	20240216	140600	934290008	1976	1965	1976	1965	4335
427	20240216	140500	925748462	1965	1965	1965	1965	0
428	20240216	140400	925748462	1965	1965	1965	1965	0
429	20240216	140300	925748462	1965	1965	1965	1965	60
430	20240216	140200	925630562	1969	1969	1969	1969	50
431	20240216	140100	925532112	1969	1969	1969	1969	10
432	20240216	140000	925512422	1969	1967	1969	1967	366
433	20240216	135900	924792259	1955	1967	1967	1955	51
434	20240216	135800	924692542	1955	1956	1956	1955	558
435	20240216	135700	923601602	1968	1956	1968	1956	51
436	20240216	135600	923501834	1969	1968	1969	1958	1618
437	20240216	135500	920325549	1968	1968	1968	1968	1
438	20240216	135400	920323581	1950	1960	1960	1950	18268
439	20240216	135300	884699408	1971	1971	1971	1971	0
440	20240216	135200	884699408	1971	1971	1971	1971	0
441	20240216	135100	884699408	1971	1971	1971	1971	6
442	20240216	135000	884687582	1971	1971	1971	1971	0
443	20240216	134900	884687582	1971	1971	1971	1971	34
444	20240216	134800	884620568	1971	1974	1975	1971	7630
445	20240216	134700	869553404	1960	1960	1960	1960	17
446	20240216	134600	869520084	1960	1960	1960	1960	2069
447	20240216	134500	865464844	1958	1958	1958	1958	953
448	20240216	134400	863598870	1958	1948	1958	1948	11421
449	20240216	134300	841319228	1948	1948	1948	1948	0
450	20240216	134200	841319228	1948	1948	1948	1948	12
451	20240216	134100	841295852	1948	1948	1948	1948	20
452	20240216	134000	841256892	1948	1948	1948	1948	0
453	20240216	133900	841256892	1948	1948	1948	1948	0
454	20240216	133800	841256892	1948	1948	1948	1948	0
455	20240216	133700	841256892	1948	1948	1948	1948	100
456	20240216	133600	841062092	1947	1947	1947	1947	0
457	20240216	133500	841062092	1947	1947	1947	1947	9
458	20240216	133400	841044569	1948	1947	1948	1947	11
459	20240216	133300	841023142	1945	1945	1945	1945	300
460	20240216	133200	840439642	1945	1943	1945	1943	101
461	20240216	133100	840243397	1945	1945	1945	1945	160
462	20240216	133000	839932197	1945	1945	1945	1944	7433
463	20240216	132900	825475439	1940	1938	1940	1938	178
464	20240216	132800	825130223	1938	1938	1938	1938	311
465	20240216	132700	824527505	1938	1938	1938	1938	0
466	20240216	132600	824527505	1938	1938	1938	1938	1
467	20240216	132500	824525567	1938	1940	1940	1938	2136
468	20240216	132400	820385899	1938	1938	1938	1938	0
469	20240216	132300	820385899	1938	1938	1938	1938	0
470	20240216	132200	820385899	1938	1938	1938	1938	0
471	20240216	132100	820385899	1938	1934	1938	1934	7607
472	20240216	132000	805666961	1934	1934	1934	1934	0
473	20240216	131900	805666961	1934	1934	1934	1934	50
474	20240216	131800	805570261	1934	1934	1934	1934	0
475	20240216	131700	805570261	1934	1934	1934	1934	0
476	20240216	131600	805570261	1934	1927	1934	1927	3674
477	20240216	131500	798480206	1925	1925	1925	1925	2
478	20240216	131400	798476356	1922	1922	1925	1922	1070
479	20240216	131300	796419747	1922	1925	1927	1922	434
480	20240216	131200	795583478	1924	1922	1924	1921	58
481	20240216	131100	795471993	1920	1920	1920	1920	0
482	20240216	131000	795471993	1920	1920	1920	1920	0
483	20240216	130900	795471993	1920	1920	1920	1920	0
484	20240216	130800	795471993	1920	1920	1920	1920	300
485	20240216	130700	794895993	1920	1920	1920	1920	1
486	20240216	130600	794894073	1930	1924	1930	1924	2805
487	20240216	130500	789495631	1923	1923	1923	1923	1027
488	20240216	130400	787520710	1924	1924	1924	1924	1
489	20240216	130300	787518786	1920	1920	1920	1920	3011
490	20240216	130200	781737666	1920	1920	1920	1917	194
491	20240216	130100	781365681	1920	1915	1920	1915	2543
492	20240216	130000	776483884	1915	1916	1916	1915	5108
493	20240216	125900	766701684	1916	1917	1917	1916	543
494	20240216	125800	765660856	1917	1920	1920	1916	6021
495	20240216	125700	754124581	1916	1917	1917	1916	120
496	20240216	125600	753894593	1917	1917	1917	1917	50
497	20240216	125500	753798743	1917	1917	1917	1917	0
498	20240216	125400	753798743	1917	1917	1917	1917	100
499	20240216	125300	753607043	1918	1918	1918	1918	100
500	20240216	125200	753415243	1920	1920	1920	1920	0
501	20240216	125100	753415243	1920	1920	1920	1920	0
502	20240216	125000	753415243	1920	1920	1920	1920	100
503	20240216	124900	753223243	1916	1916	1916	1916	3000
504	20240216	124800	747475243	1916	1916	1916	1916	636
505	20240216	124700	746256667	1916	1917	1920	1916	503
506	20240216	124600	745292914	1918	1918	1918	1918	214
507	20240216	124500	744882462	1920	1920	1920	1920	0
508	20240216	124400	744882462	1920	1920	1920	1920	95
509	20240216	124300	744700062	1920	1920	1920	1920	200
510	20240216	124200	744316062	1924	1924	1924	1924	1
511	20240216	124100	744314138	1924	1924	1924	1924	0
512	20240216	124000	744314138	1924	1918	1924	1918	3261
513	20240216	123900	738053114	1916	1918	1918	1916	3542
514	20240216	123800	731265561	1918	1922	1922	1918	4295
515	20240216	123700	723023034	1922	1923	1923	1922	1298
516	20240216	123600	720527005	1924	1924	1924	1924	163
517	20240216	123500	720213393	1924	1925	1925	1924	571
518	20240216	123400	719114786	1925	1926	1926	1925	214
519	20240216	123300	718702794	1926	1926	1926	1926	1000
520	20240216	123200	716776794	1926	1926	1926	1926	0
521	20240216	123100	716776794	1926	1926	1926	1926	422
522	20240216	123000	715964022	1926	1926	1926	1926	0
523	20240216	122900	715964022	1926	1926	1926	1926	3001
524	20240216	122800	710184096	1926	1926	1926	1926	500
525	20240216	122700	709221096	1926	1926	1926	1926	500
526	20240216	122600	708258096	1934	1934	1934	1934	0
527	20240216	122500	708258096	1934	1934	1934	1934	32
528	20240216	122400	708196208	1925	1925	1925	1925	0
529	20240216	122300	708196208	1925	1925	1925	1925	2000
530	20240216	122200	704346208	1925	1925	1925	1925	0
531	20240216	122100	704346208	1925	1925	1925	1925	0
532	20240216	122000	704346208	1925	1925	1925	1925	0
533	20240216	121900	704346208	1925	1925	1925	1925	1000
534	20240216	121800	702421208	1925	1925	1925	1925	0
535	20240216	121700	702421208	1925	1926	1926	1925	5000
536	20240216	121600	692796205	1925	1925	1925	1925	0
537	20240216	121500	692796205	1925	1928	1930	1925	2038
538	20240216	121400	688868905	1925	1925	1925	1924	771
539	20240216	121300	687384748	1925	1925	1925	1925	0
540	20240216	121200	687384748	1925	1925	1925	1925	0
541	20240216	121100	687384748	1925	1926	1926	1925	4900
542	20240216	121000	677950437	1926	1926	1926	1926	0
543	20240216	120900	677950437	1926	1926	1926	1926	0
544	20240216	120800	677950437	1926	1935	1935	1926	460
545	20240216	120700	677064387	1926	1928	1928	1926	5154
546	20240216	120600	667134586	1938	1938	1938	1938	0
547	20240216	120500	667134586	1938	1938	1938	1938	500
548	20240216	120400	666165586	1938	1938	1938	1938	10
549	20240216	120300	666146206	1938	1938	1938	1938	0
550	20240216	120200	666146206	1938	1938	1938	1938	2951
551	20240216	120100	660427168	1938	1938	1938	1938	0
552	20240216	120000	660427168	1938	1938	1938	1938	200
553	20240216	115900	660039568	1939	1939	1939	1939	0
554	20240216	115800	660039568	1939	1939	1939	1939	100
555	20240216	115700	659845668	1940	1940	1940	1940	0
556	20240216	115600	659845668	1940	1940	1940	1940	5670
557	20240216	115500	648845868	1940	1940	1940	1940	0
558	20240216	115400	648845868	1940	1940	1940	1940	0
559	20240216	115300	648845868	1940	1940	1940	1940	101
560	20240216	115200	648649928	1940	1940	1940	1940	3884
561	20240216	115100	641114968	1939	1938	1939	1937	1690
562	20240216	115000	637838299	1935	1935	1935	1935	0
563	20240216	114900	637838299	1935	1934	1935	1934	3052
564	20240216	114800	631933679	1933	1931	1933	1931	4054
565	20240216	114700	624097915	1932	1932	1932	1932	70
566	20240216	114600	623962675	1922	1933	1933	1921	2032
567	20240216	114500	620034865	1930	1933	1933	1930	633
568	20240216	114400	618811426	1930	1922	1930	1922	2339
569	20240216	114300	614299330	1922	1919	1922	1916	442
570	20240216	114200	613449872	1918	1920	1920	1918	3517
571	20240216	114100	606700721	1920	1920	1920	1920	909
572	20240216	114000	604955441	1920	1921	1922	1920	188
573	20240216	113900	604594310	1923	1923	1923	1923	0
574	20240216	113800	604594310	1923	1923	1923	1923	1
575	20240216	113700	604592387	1920	1925	1925	1920	8759
576	20240216	113600	587770456	1925	1925	1928	1925	318
577	20240216	113500	587158102	1925	1925	1925	1925	1609
578	20240216	113400	584060777	1922	1922	1925	1921	422
579	20240216	113300	583249774	1922	1922	1922	1922	100
580	20240216	113200	583057574	1922	1922	1922	1922	12
581	20240216	113100	583034510	1921	1921	1921	1921	0
582	20240216	113000	583034510	1921	1921	1921	1921	0
583	20240216	112900	583034510	1921	1921	1921	1921	0
584	20240216	112800	583034510	1921	1928	1928	1921	5516
585	20240216	112700	572434598	1928	1928	1928	1928	200
586	20240216	112600	572048998	1925	1925	1925	1925	51
587	20240216	112500	571950823	1928	1928	1928	1928	0
588	20240216	112400	571950823	1928	1928	1928	1928	0
589	20240216	112300	571950823	1928	1928	1928	1928	21
590	20240216	112200	571910335	1929	1928	1929	1928	506
591	20240216	112100	570934436	1929	1924	1929	1924	100
592	20240216	112000	570741541	1929	1924	1929	1922	4
593	20240216	111900	570733837	1929	1924	1929	1921	3055
594	20240216	111800	564865157	1930	1921	1930	1921	491
595	20240216	111700	563920857	1921	1921	1921	1921	0
596	20240216	111600	563920857	1921	1930	1930	1921	8
597	20240216	111500	563905480	1930	1930	1930	1930	0
598	20240216	111400	563905480	1930	1921	1930	1921	501
599	20240216	111300	562943050	1921	1921	1921	1921	5
600	20240216	111200	562933445	1921	1921	1921	1921	0
601	20240216	111100	562933445	1921	1921	1921	1921	501
602	20240216	111000	561971024	1921	1920	1921	1919	3797
603	20240216	110900	554677062	1921	1921	1922	1921	5403
604	20240216	110800	544297692	1924	1923	1927	1920	349
605	20240216	110700	543625876	1927	1927	1927	1927	0
606	20240216	110600	543625876	1927	1926	1927	1926	412
607	20240216	110500	542832004	1924	1933	1933	1924	890
608	20240216	110400	541118526	1932	1932	1932	1932	8
609	20240216	110300	541103070	1927	1932	1932	1927	5
610	20240216	110200	541093429	1927	1924	1927	1924	3
611	20240216	110100	541087651	1933	1933	1933	1933	12
612	20240216	110000	541064455	1924	1919	1924	1919	325
613	20240216	105900	540440155	1919	1918	1919	1917	1276
614	20240216	105800	537992890	1918	1920	1920	1914	3771
615	20240216	105700	530767422	1924	1917	1924	1917	9001
616	20240216	105600	513512498	1917	1917	1925	1917	240
617	20240216	105500	513052387	1916	1929	1932	1916	28206
618	20240216	105400	458934310	1929	1929	1929	1929	1589
619	20240216	105300	455869129	1929	1929	1929	1929	25
620	20240216	105200	455820904	1930	1935	1935	1930	1010
621	20240216	105100	453871554	1935	1935	1935	1935	52
622	20240216	105000	453770934	1935	1930	1935	1930	1408
623	20240216	104900	451053444	1929	1933	1933	1929	1250
624	20240216	104800	448641552	1935	1935	1935	1935	19
625	20240216	104700	448604787	1935	1936	1936	1935	1209
626	20240216	104600	446265009	1940	1940	1940	1940	0
627	20240216	104500	446265009	1940	1939	1940	1939	158
628	20240216	104400	445958646	1940	1940	1941	1940	757
629	20240216	104300	444490044	1941	1939	1941	1939	237
630	20240216	104200	444030461	1940	1939	1941	1936	4404
631	20240216	104100	435503225	1939	1936	1940	1936	562
632	20240216	104000	434414388	1939	1944	1950	1936	11631
633	20240216	103900	411880514	1944	1944	1945	1944	697
634	20240216	103800	410525545	1944	1944	1949	1944	137
635	20240216	103700	410259212	1950	1957	1957	1944	1634
636	20240216	103600	407072911	1957	1943	1957	1941	5236
637	20240216	103500	396875033	1940	1945	1945	1940	3010
638	20240216	103400	391025583	1940	1945	1945	1940	3200
639	20240216	103300	384806583	1945	1946	1948	1945	869
640	20240216	103200	383114729	1948	1948	1950	1946	9184
641	20240216	103100	365214689	1949	1944	1949	1943	4727
642	20240216	103000	356026819	1943	1943	1943	1943	1
643	20240216	102900	356024876	1940	1941	1942	1940	9962
644	20240216	102800	336690143	1942	1944	1944	1942	1250
645	20240216	102700	334262564	1944	1947	1947	1944	1383
646	20240216	102600	331571915	1948	1949	1949	1948	467
647	20240216	102500	330662193	1949	1949	1949	1949	799
648	20240216	102400	329104942	1950	1951	1951	1950	4810
649	20240216	102300	319725437	1950	1954	1954	1950	806
650	20240216	102200	318151437	1955	1957	1957	1954	8074
651	20240216	102100	302362515	1957	1959	1959	1957	5994
652	20240216	102000	290626946	1960	1960	1960	1960	105
653	20240216	101900	290421146	1963	1960	1963	1960	3800
654	20240216	101800	282972996	1960	1963	1963	1960	5874
655	20240216	101700	271452247	1963	1965	1965	1963	196
656	20240216	101600	271067469	1965	1963	1965	1963	3415
657	20240216	101500	264362275	1963	1963	1963	1963	176
658	20240216	101400	264016787	1963	1964	1964	1963	3934
659	20240216	101300	256292136	1965	1965	1965	1965	1869
660	20240216	101200	252619551	1971	1966	1972	1966	2156
661	20240216	101100	248380509	1967	1971	1971	1967	1050
662	20240216	101000	246311159	1971	1970	1971	1970	200
663	20240216	100900	245917095	1971	1968	1971	1968	13
664	20240216	100800	245891475	1972	1972	1972	1972	1
665	20240216	100700	245889503	1972	1967	1972	1967	2
666	20240216	100600	245885564	1973	1973	1973	1973	1
667	20240216	100500	245883591	1965	1964	1974	1964	4
668	20240216	100400	245875723	1964	1964	1964	1964	2
669	20240216	100300	245871795	1974	1974	1974	1974	100
670	20240216	100200	245674395	1974	1974	1974	1974	403
671	20240216	100100	244878873	1974	1974	1974	1974	20
672	20240216	100000	244839393	1965	1965	1965	1965	2544
673	20240216	095900	239840433	1965	1965	1965	1965	18
674	20240216	095800	239805063	1965	1965	1965	1965	112
675	20240216	095700	239584983	1965	1965	1965	1965	286
676	20240216	095600	239022993	1966	1966	1966	1966	0
677	20240216	095500	239022993	1966	1976	1976	1966	246
678	20240216	095400	238538897	1976	1966	1976	1966	157
679	20240216	095300	238229085	1966	1967	1977	1966	892
680	20240216	095200	236473605	1967	1967	1967	1967	0
681	20240216	095100	236473605	1967	1979	1979	1967	1435
682	20240216	095000	233650494	1980	1980	1980	1980	0
683	20240216	094900	233650494	1980	1980	1980	1980	10
684	20240216	094800	233630694	1980	1980	1980	1980	51
685	20240216	094700	233529714	1981	1982	1982	1981	433
686	20240216	094600	232671708	1982	1982	1982	1982	10
687	20240216	094500	232651888	1984	1984	1984	1984	0
688	20240216	094400	232651888	1984	1980	1984	1980	533
689	20240216	094300	231594548	1980	1980	1980	1980	1
690	20240216	094200	231592568	1980	1972	1980	1970	435
691	20240216	094100	230734868	1986	1986	1986	1986	175
692	20240216	094000	230387318	1989	1986	1989	1986	520
693	20240216	093900	229353438	1989	1988	1989	1988	301
694	20240216	093800	228754771	1990	1991	1991	1987	237
695	20240216	093700	228283118	1984	1973	1984	1972	291
696	20240216	093600	227706760	1965	1965	1965	1965	0
697	20240216	093500	227706760	1965	1965	1965	1965	0
698	20240216	093400	227706760	1965	1964	1965	1963	2745
699	20240216	093300	222314177	1964	1964	1964	1964	0
700	20240216	093200	222314177	1964	1965	1965	1963	1751
701	20240216	093100	218874884	1965	1983	1983	1965	904
702	20240216	093000	217087058	1984	1992	1992	1984	68
703	20240216	092900	216952010	1994	1967	1994	1967	3489
704	20240216	092800	210045705	1955	1980	1980	1955	102
705	20240216	092700	209844320	1975	1981	1982	1940	26793
706	20240216	092600	157395580	1982	1984	1984	1982	518
707	20240216	092500	156368336	1984	1983	1984	1982	305
708	20240216	092400	155763670	1984	1983	1985	1983	2663
709	20240216	092300	150482433	1983	1988	1989	1983	11400
710	20240216	092200	127842441	1988	1993	1993	1987	2128
711	20240216	092100	123609479	1993	1995	1995	1990	3063
712	20240216	092000	117500039	1995	1992	1996	1992	518
713	20240216	091900	116467347	1994	1999	1999	1994	2881
714	20240216	091800	110718860	1999	1999	1999	1999	1654
715	20240216	091700	107412514	2000	2000	2000	2000	1500
716	20240216	091600	104412514	1999	2000	2000	1999	1571
717	20240216	091500	101270518	2000	2000	2000	2000	1
718	20240216	091400	101268518	1999	1998	1999	1998	1250
719	20240216	091300	98769918	1998	1998	1998	1998	351
720	20240216	091200	98068620	2000	2000	2000	2000	0
721	20240216	091100	98068620	2000	1999	2000	1999	841
722	20240216	091000	96387460	1999	2000	2000	1987	2596
723	20240216	090900	91223431	2000	1993	2000	1989	599
724	20240216	090800	90030944	1990	1990	1993	1990	2048
725	20240216	090700	85955421	1991	1999	2000	1990	10269
726	20240216	090600	65495488	2000	2000	2000	2000	2281
727	20240216	090500	60933488	2005	2005	2005	2005	204
728	20240216	090400	60524468	2005	2025	2025	2005	1289
729	20240216	090300	57934623	2025	2020	2025	2005	1175
730	20240216	090200	55556308	2025	2025	2035	2025	1417
731	20240216	090100	52676518	1999	1990	1999	1990	3381
732	20240216	090000	45923299	1990	1999	1999	1990	22976