KissMeData/217730/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	203700	159320150	1942	1942	1942	1942	33
3	20240215	203600	159320150	1942	1942	1942	1942	0
4	20240215	203500	159320150	1942	1942	1942	1942	0
5	20240215	203400	159320150	1942	1942	1942	1942	0
6	20240215	203300	159320150	1942	1942	1942	1942	0
7	20240215	203200	159320150	1942	1942	1942	1942	0
8	20240215	203100	159320150	1942	1942	1942	1942	0
9	20240215	203000	159320150	1942	1942	1942	1942	0
10	20240215	202900	159320150	1942	1942	1942	1942	0
11	20240215	202800	159320150	1942	1942	1942	1942	0
12	20240215	202700	159320150	1942	1942	1942	1942	0
13	20240215	202600	159320150	1942	1942	1942	1942	0
14	20240215	202500	159320150	1942	1942	1942	1942	0
15	20240215	202400	159320150	1942	1942	1942	1942	0
16	20240215	202300	159320150	1942	1942	1942	1942	0
17	20240215	202200	159320150	1942	1942	1942	1942	0
18	20240215	202100	159320150	1942	1942	1942	1942	0
19	20240215	202000	159320150	1942	1942	1942	1942	0
20	20240215	201900	159320150	1942	1942	1942	1942	0
21	20240215	201800	159320150	1942	1942	1942	1942	0
22	20240215	201700	159320150	1942	1942	1942	1942	0
23	20240215	201600	159320150	1942	1942	1942	1942	0
24	20240215	201500	159320150	1942	1942	1942	1942	0
25	20240215	201400	159320150	1942	1942	1942	1942	0
26	20240215	201300	159320150	1942	1942	1942	1942	0
27	20240215	201200	159320150	1942	1942	1942	1942	0
28	20240215	201100	159320150	1942	1942	1942	1942	0
29	20240215	201000	159320150	1942	1942	1942	1942	0
30	20240215	200900	159320150	1942	1942	1942	1942	0
31	20240215	200800	159320150	1942	1942	1942	1942	0
32	20240215	200700	159320150	1942	1942	1942	1942	33
33	20240215	200600	159320150	1942	1942	1942	1942	0
34	20240215	200500	159320150	1942	1942	1942	1942	0
35	20240215	200400	159320150	1942	1942	1942	1942	0
36	20240215	200300	159320150	1942	1942	1942	1942	0
37	20240215	200200	159320150	1942	1942	1942	1942	0
38	20240215	200100	159320150	1942	1942	1942	1942	0
39	20240215	200000	159320150	1942	1942	1942	1942	0
40	20240215	195900	159320150	1942	1942	1942	1942	0
41	20240215	195800	159320150	1942	1942	1942	1942	0
42	20240215	195700	159320150	1942	1942	1942	1942	0
43	20240215	195600	159320150	1942	1942	1942	1942	0
44	20240215	195500	159320150	1942	1942	1942	1942	0
45	20240215	195400	159320150	1942	1942	1942	1942	0
46	20240215	195300	159320150	1942	1942	1942	1942	0
47	20240215	195200	159320150	1942	1942	1942	1942	0
48	20240215	195100	159320150	1942	1942	1942	1942	0
49	20240215	195000	159320150	1942	1942	1942	1942	0
50	20240215	194900	159320150	1942	1942	1942	1942	0
51	20240215	194800	159320150	1942	1942	1942	1942	0
52	20240215	194700	159320150	1942	1942	1942	1942	0
53	20240215	194600	159320150	1942	1942	1942	1942	0
54	20240215	194500	159320150	1942	1942	1942	1942	0
55	20240215	194400	159320150	1942	1942	1942	1942	0
56	20240215	194300	159320150	1942	1942	1942	1942	0
57	20240215	194200	159320150	1942	1942	1942	1942	0
58	20240215	194100	159320150	1942	1942	1942	1942	0
59	20240215	194000	159320150	1942	1942	1942	1942	0
60	20240215	193900	159320150	1942	1942	1942	1942	0
61	20240215	193800	159320150	1942	1942	1942	1942	0
62	20240215	193700	159320150	1942	1942	1942	1942	33
63	20240215	193600	159320150	1942	1942	1942	1942	0
64	20240215	193500	159320150	1942	1942	1942	1942	0
65	20240215	193400	159320150	1942	1942	1942	1942	0
66	20240215	193300	159320150	1942	1942	1942	1942	0
67	20240215	193200	159320150	1942	1942	1942	1942	0
68	20240215	193100	159320150	1942	1942	1942	1942	0
69	20240215	193000	159320150	1942	1942	1942	1942	0
70	20240215	192900	159320150	1942	1942	1942	1942	0
71	20240215	192800	159320150	1942	1942	1942	1942	0
72	20240215	192700	159320150	1942	1942	1942	1942	0
73	20240215	192600	159320150	1942	1942	1942	1942	0
74	20240215	192500	159320150	1942	1942	1942	1942	0
75	20240215	192400	159320150	1942	1942	1942	1942	0
76	20240215	192300	159320150	1942	1942	1942	1942	0
77	20240215	192200	159320150	1942	1942	1942	1942	0
78	20240215	192100	159320150	1942	1942	1942	1942	0
79	20240215	192000	159320150	1942	1942	1942	1942	0
80	20240215	191900	159320150	1942	1942	1942	1942	0
81	20240215	191800	159320150	1942	1942	1942	1942	0
82	20240215	191700	159320150	1942	1942	1942	1942	0
83	20240215	191600	159320150	1942	1942	1942	1942	0
84	20240215	191500	159320150	1942	1942	1942	1942	0
85	20240215	191400	159320150	1942	1942	1942	1942	0
86	20240215	191300	159320150	1942	1942	1942	1942	0
87	20240215	191200	159320150	1942	1942	1942	1942	0
88	20240215	191100	159320150	1942	1942	1942	1942	0
89	20240215	191000	159320150	1942	1942	1942	1942	0
90	20240215	190900	159320150	1942	1942	1942	1942	0
91	20240215	190800	159320150	1942	1942	1942	1942	0
92	20240215	190700	159320150	1942	1942	1942	1942	33
93	20240215	190600	159320150	1942	1942	1942	1942	0
94	20240215	190500	159320150	1942	1942	1942	1942	0
95	20240215	190400	159320150	1942	1942	1942	1942	0
96	20240215	190300	159320150	1942	1942	1942	1942	0
97	20240215	190200	159320150	1942	1942	1942	1942	0
98	20240215	190100	159320150	1942	1942	1942	1942	0
99	20240215	190000	159320150	1942	1942	1942	1942	0
100	20240215	185900	159320150	1942	1942	1942	1942	0
101	20240215	185800	159320150	1942	1942	1942	1942	0
102	20240215	185700	159320150	1942	1942	1942	1942	0
103	20240215	185600	159320150	1942	1942	1942	1942	0
104	20240215	185500	159320150	1942	1942	1942	1942	0
105	20240215	185400	159320150	1942	1942	1942	1942	0
106	20240215	185300	159320150	1942	1942	1942	1942	0
107	20240215	185200	159320150	1942	1942	1942	1942	0
108	20240215	185100	159320150	1942	1942	1942	1942	0
109	20240215	185000	159320150	1942	1942	1942	1942	0
110	20240215	184900	159320150	1942	1942	1942	1942	0
111	20240215	184800	159320150	1942	1942	1942	1942	0
112	20240215	184700	159320150	1942	1942	1942	1942	0
113	20240215	184600	159320150	1942	1942	1942	1942	0
114	20240215	184500	159320150	1942	1942	1942	1942	0
115	20240215	184400	159320150	1942	1942	1942	1942	0
116	20240215	184300	159320150	1942	1942	1942	1942	0
117	20240215	184200	159320150	1942	1942	1942	1942	0
118	20240215	184100	159320150	1942	1942	1942	1942	0
119	20240215	184000	159320150	1942	1942	1942	1942	0
120	20240215	183900	159320150	1942	1942	1942	1942	0
121	20240215	183800	159320150	1942	1942	1942	1942	0
122	20240215	183700	159320150	1942	1942	1942	1942	33
123	20240215	183600	159320150	1942	1942	1942	1942	0
124	20240215	183500	159320150	1942	1942	1942	1942	0
125	20240215	183400	159320150	1942	1942	1942	1942	0
126	20240215	183300	159320150	1942	1942	1942	1942	0
127	20240215	183200	159320150	1942	1942	1942	1942	0
128	20240215	183100	159320150	1942	1942	1942	1942	0
129	20240215	183000	159320150	1942	1942	1942	1942	0
130	20240215	182900	159320150	1942	1942	1942	1942	0
131	20240215	182800	159320150	1942	1942	1942	1942	0
132	20240215	182700	159320150	1942	1942	1942	1942	0
133	20240215	182600	159320150	1942	1942	1942	1942	0
134	20240215	182500	159320150	1942	1942	1942	1942	0
135	20240215	182400	159320150	1942	1942	1942	1942	0
136	20240215	182300	159320150	1942	1942	1942	1942	0
137	20240215	182200	159320150	1942	1942	1942	1942	0
138	20240215	182100	159320150	1942	1942	1942	1942	0
139	20240215	182000	159320150	1942	1942	1942	1942	0
140	20240215	181900	159320150	1942	1942	1942	1942	0
141	20240215	181800	159320150	1942	1942	1942	1942	0
142	20240215	181700	159320150	1942	1942	1942	1942	0
143	20240215	181600	159320150	1942	1942	1942	1942	0
144	20240215	181500	159320150	1942	1942	1942	1942	0
145	20240215	181400	159320150	1942	1942	1942	1942	0
146	20240215	181300	159320150	1942	1942	1942	1942	0
147	20240215	181200	159320150	1942	1942	1942	1942	0
148	20240215	181100	159320150	1942	1942	1942	1942	0
149	20240215	181000	159320150	1942	1942	1942	1942	0
150	20240215	180900	159320150	1942	1942	1942	1942	0
151	20240215	180800	159320150	1942	1942	1942	1942	0
152	20240215	180700	159320150	1942	1942	1942	1942	33
153	20240215	180600	159320150	1942	1942	1942	1942	0
154	20240215	180500	159320150	1942	1942	1942	1942	0
155	20240215	180400	159320150	1942	1942	1942	1942	0
156	20240215	180300	159320150	1942	1942	1942	1942	0
157	20240215	180200	159320150	1942	1942	1942	1942	0
158	20240215	180100	159320150	1942	1942	1942	1942	0
159	20240215	180000	159320150	1942	1942	1942	1942	0
160	20240215	175900	159320150	1942	1942	1942	1942	0
161	20240215	175800	159320150	1942	1942	1942	1942	0
162	20240215	175700	159320150	1942	1942	1942	1942	0
163	20240215	175600	159320150	1942	1942	1942	1942	0
164	20240215	175500	159320150	1942	1942	1942	1942	0
165	20240215	175400	159320150	1942	1942	1942	1942	0
166	20240215	175300	159320150	1942	1942	1942	1942	0
167	20240215	175200	159320150	1942	1942	1942	1942	0
168	20240215	175100	159320150	1942	1942	1942	1942	0
169	20240215	175000	159320150	1942	1942	1942	1942	0
170	20240215	174900	159320150	1942	1942	1942	1942	0
171	20240215	174800	159320150	1942	1942	1942	1942	0
172	20240215	174700	159320150	1942	1942	1942	1942	0
173	20240215	174600	159320150	1942	1942	1942	1942	0
174	20240215	174500	159320150	1942	1942	1942	1942	0
175	20240215	174400	159320150	1942	1942	1942	1942	0
176	20240215	174300	159320150	1942	1942	1942	1942	0
177	20240215	174200	159320150	1942	1942	1942	1942	0
178	20240215	174100	159320150	1942	1942	1942	1942	0
179	20240215	174000	159320150	1942	1942	1942	1942	0
180	20240215	173900	159320150	1942	1942	1942	1942	0
181	20240215	173800	159320150	1942	1942	1942	1942	0
182	20240215	173700	159320150	1942	1942	1942	1942	33
183	20240215	173600	159320150	1942	1942	1942	1942	0
184	20240215	173500	159320150	1942	1942	1942	1942	0
185	20240215	173400	159320150	1942	1942	1942	1942	0
186	20240215	173300	159320150	1942	1942	1942	1942	0
187	20240215	173200	159320150	1942	1942	1942	1942	0
188	20240215	173100	159320150	1942	1942	1942	1942	0
189	20240215	173000	159320150	1942	1942	1942	1942	0
190	20240215	172900	159320150	1942	1942	1942	1942	0
191	20240215	172800	159320150	1942	1942	1942	1942	0
192	20240215	172700	159320150	1942	1942	1942	1942	0
193	20240215	172600	159320150	1942	1942	1942	1942	0
194	20240215	172500	159320150	1942	1942	1942	1942	0
195	20240215	172400	159320150	1942	1942	1942	1942	0
196	20240215	172300	159320150	1942	1942	1942	1942	0
197	20240215	172200	159320150	1942	1942	1942	1942	0
198	20240215	172100	159320150	1942	1942	1942	1942	0
199	20240215	172000	159320150	1942	1942	1942	1942	0
200	20240215	171900	159320150	1942	1942	1942	1942	0
201	20240215	171800	159320150	1942	1942	1942	1942	0
202	20240215	171700	159320150	1942	1942	1942	1942	0
203	20240215	171600	159320150	1942	1942	1942	1942	0
204	20240215	171500	159320150	1942	1942	1942	1942	0
205	20240215	171400	159320150	1942	1942	1942	1942	0
206	20240215	171300	159320150	1942	1942	1942	1942	0
207	20240215	171200	159320150	1942	1942	1942	1942	0
208	20240215	171100	159320150	1942	1942	1942	1942	0
209	20240215	171000	159320150	1942	1942	1942	1942	0
210	20240215	170900	159320150	1942	1942	1942	1942	0
211	20240215	170800	159320150	1942	1942	1942	1942	0
212	20240215	170700	159320150	1942	1942	1942	1942	33
213	20240215	170600	159320150	1942	1942	1942	1942	0
214	20240215	170500	159320150	1942	1942	1942	1942	0
215	20240215	170400	159320150	1942	1942	1942	1942	0
216	20240215	170300	159320150	1942	1942	1942	1942	0
217	20240215	170200	159320150	1942	1942	1942	1942	0
218	20240215	170100	159320150	1942	1942	1942	1942	0
219	20240215	170000	159320150	1942	1942	1942	1942	0
220	20240215	165900	159320150	1942	1942	1942	1942	0
221	20240215	165800	159320150	1942	1942	1942	1942	0
222	20240215	165700	159320150	1942	1942	1942	1942	0
223	20240215	165600	159320150	1942	1942	1942	1942	0
224	20240215	165500	159320150	1942	1942	1942	1942	0
225	20240215	165400	159320150	1942	1942	1942	1942	0
226	20240215	165300	159320150	1942	1942	1942	1942	0
227	20240215	165200	159320150	1942	1942	1942	1942	0
228	20240215	165100	159320150	1942	1942	1942	1942	0
229	20240215	165000	159320150	1942	1942	1942	1942	0
230	20240215	164900	159320150	1942	1942	1942	1942	0
231	20240215	164800	159320150	1942	1942	1942	1942	0
232	20240215	164700	159320150	1942	1942	1942	1942	0
233	20240215	164600	159320150	1942	1942	1942	1942	0
234	20240215	164500	159320150	1942	1942	1942	1942	0
235	20240215	164400	159320150	1942	1942	1942	1942	0
236	20240215	164300	159320150	1942	1942	1942	1942	0
237	20240215	164200	159320150	1942	1942	1942	1942	0
238	20240215	164100	159320150	1942	1942	1942	1942	0
239	20240215	164000	159320150	1942	1942	1942	1942	0
240	20240215	163900	159320150	1942	1942	1942	1942	0
241	20240215	163800	159320150	1942	1942	1942	1942	0
242	20240215	163700	159320150	1942	1942	1942	1942	33
243	20240215	163600	159320150	1942	1942	1942	1942	0
244	20240215	163500	159320150	1942	1942	1942	1942	0
245	20240215	163400	159320150	1942	1942	1942	1942	0
246	20240215	163300	159320150	1942	1942	1942	1942	0
247	20240215	163200	159320150	1942	1942	1942	1942	0
248	20240215	163100	159320150	1942	1942	1942	1942	0
249	20240215	163000	159320150	1942	1942	1942	1942	0
250	20240215	162900	159320150	1942	1942	1942	1942	0
251	20240215	162800	159320150	1942	1942	1942	1942	0
252	20240215	162700	159320150	1942	1942	1942	1942	0
253	20240215	162600	159320150	1942	1942	1942	1942	0
254	20240215	162500	159320150	1942	1942	1942	1942	0
255	20240215	162400	159320150	1942	1942	1942	1942	0
256	20240215	162300	159320150	1942	1942	1942	1942	0
257	20240215	162200	159320150	1942	1942	1942	1942	0
258	20240215	162100	159320150	1942	1942	1942	1942	0
259	20240215	162000	159320150	1942	1942	1942	1942	0
260	20240215	161900	159320150	1942	1942	1942	1942	0
261	20240215	161800	159320150	1942	1942	1942	1942	0
262	20240215	161700	159320150	1942	1942	1942	1942	0
263	20240215	161600	159320150	1942	1942	1942	1942	0
264	20240215	161500	159320150	1942	1942	1942	1942	0
265	20240215	161400	159320150	1942	1942	1942	1942	0
266	20240215	161300	159320150	1942	1942	1942	1942	0
267	20240215	161200	159320150	1942	1942	1942	1942	0
268	20240215	161100	159320150	1942	1942	1942	1942	0
269	20240215	161000	159320150	1942	1942	1942	1942	0
270	20240215	160900	159320150	1942	1942	1942	1942	0
271	20240215	160800	159320150	1942	1942	1942	1942	0
272	20240215	160700	159320150	1942	1942	1942	1942	33
273	20240215	160600	159320150	1942	1942	1942	1942	0
274	20240215	160500	159320150	1942	1942	1942	1942	0
275	20240215	160400	159320150	1942	1942	1942	1942	0
276	20240215	160300	159320150	1942	1942	1942	1942	0
277	20240215	160200	159320150	1942	1942	1942	1942	0
278	20240215	160100	159320150	1942	1942	1942	1942	0
279	20240215	160000	159320150	1942	1942	1942	1942	0
280	20240215	155900	159320150	1942	1942	1942	1942	0
281	20240215	155800	159320150	1942	1942	1942	1942	0
282	20240215	155700	159320150	1942	1942	1942	1942	0
283	20240215	155600	159320150	1942	1942	1942	1942	0
284	20240215	155500	159320150	1942	1942	1942	1942	0
285	20240215	155400	159320150	1942	1942	1942	1942	0
286	20240215	155300	159320150	1942	1942	1942	1942	0
287	20240215	155200	159320150	1942	1942	1942	1942	0
288	20240215	155100	159320150	1942	1942	1942	1942	0
289	20240215	155000	159320150	1942	1942	1942	1942	0
290	20240215	154900	159320150	1942	1942	1942	1942	0
291	20240215	154800	159320150	1942	1942	1942	1942	0
292	20240215	154700	159320150	1942	1942	1942	1942	0
293	20240215	154600	159320150	1942	1942	1942	1942	0
294	20240215	154500	159320150	1942	1942	1942	1942	0
295	20240215	154400	159320150	1942	1942	1942	1942	0
296	20240215	154300	159320150	1942	1942	1942	1942	0
297	20240215	154200	159320150	1942	1942	1942	1942	0
298	20240215	154100	159320150	1942	1942	1942	1942	0
299	20240215	154000	159320150	1942	1942	1942	1942	0
300	20240215	153900	159320150	1942	1942	1942	1942	0
301	20240215	153800	159320150	1942	1942	1942	1942	0
302	20240215	153700	159320150	1942	1942	1942	1942	33
303	20240215	153600	159320150	1942	1942	1942	1942	0
304	20240215	153500	159320150	1942	1942	1942	1942	0
305	20240215	153400	159320150	1942	1942	1942	1942	0
306	20240215	153300	159320150	1942	1942	1942	1942	0
307	20240215	153200	159320150	1942	1942	1942	1942	0
308	20240215	153100	159320150	1942	1942	1942	1942	0
309	20240215	153000	159320150	1942	1942	1942	1942	33
310	20240215	152900	159256064	1944	1944	1944	1944	0
311	20240215	152800	159256064	1944	1944	1944	1944	0
312	20240215	152700	159256064	1944	1944	1944	1944	0
313	20240215	152600	159256064	1944	1944	1944	1944	0
314	20240215	152500	159256064	1944	1944	1944	1944	0
315	20240215	152400	159256064	1944	1944	1944	1944	0
316	20240215	152300	159256064	1944	1944	1944	1944	0
317	20240215	152200	159256064	1944	1944	1944	1944	0
318	20240215	152100	159256064	1944	1944	1944	1944	0
319	20240215	152000	159256064	1944	1944	1944	1944	0
320	20240215	151900	159256064	1944	1944	1944	1944	0
321	20240215	151800	159256064	1944	1944	1944	1944	0
322	20240215	151700	159256064	1944	1944	1944	1944	0
323	20240215	151600	159256064	1944	1935	1944	1935	12
324	20240215	151500	159232799	1934	1935	1935	1934	78
325	20240215	151400	159081870	1936	1936	1936	1936	0
326	20240215	151300	159081870	1936	1936	1936	1936	0
327	20240215	151200	159081870	1936	1936	1936	1936	0
328	20240215	151100	159081870	1936	1936	1936	1936	1
329	20240215	151000	159079934	1936	1930	1936	1930	172
330	20240215	150900	158747962	1936	1936	1936	1936	0
331	20240215	150800	158747962	1936	1936	1936	1936	1
332	20240215	150700	158746026	1930	1934	1934	1930	150
333	20240215	150600	158456475	1936	1936	1936	1936	0
334	20240215	150500	158456475	1936	1936	1936	1936	0
335	20240215	150400	158456475	1936	1934	1936	1934	2
336	20240215	150300	158452605	1936	1936	1936	1934	26
337	20240215	150200	158402284	1942	1942	1942	1942	6
338	20240215	150100	158390632	1944	1943	1944	1943	300
339	20240215	150000	157807435	1944	1944	1944	1944	0
340	20240215	145900	157807435	1944	1944	1944	1944	100
341	20240215	145800	157613035	1944	1944	1944	1944	13
342	20240215	145700	157587763	1944	1944	1944	1944	0
343	20240215	145600	157587763	1944	1944	1944	1944	0
344	20240215	145500	157587763	1944	1944	1944	1944	0
345	20240215	145400	157587763	1944	1944	1944	1944	0
346	20240215	145300	157587763	1944	1942	1944	1942	5
347	20240215	145200	157578051	1944	1944	1944	1944	0
348	20240215	145100	157578051	1944	1943	1944	1943	100
349	20240215	145000	157383652	1943	1941	1943	1941	6
350	20240215	144900	157372002	1936	1936	1936	1936	5
351	20240215	144800	157362322	1941	1940	1941	1940	11
352	20240215	144700	157340972	1940	1940	1940	1940	1
353	20240215	144600	157339032	1939	1939	1939	1939	38
354	20240215	144500	157265350	1939	1938	1939	1938	773
355	20240215	144400	155766604	1931	1931	1931	1931	1077
356	20240215	144300	153686917	1930	1931	1931	1930	1924
357	20240215	144200	149971674	1940	1940	1940	1940	0
358	20240215	144100	149971674	1940	1940	1940	1940	0
359	20240215	144000	149971674	1940	1934	1940	1930	10271
360	20240215	143900	130142597	1943	1943	1943	1943	0
361	20240215	143800	130142597	1943	1943	1943	1943	0
362	20240215	143700	130142597	1943	1943	1943	1943	50
363	20240215	143600	130045447	1943	1943	1943	1943	0
364	20240215	143500	130045447	1943	1943	1943	1943	1
365	20240215	143400	130043504	1933	1933	1933	1933	796
366	20240215	143300	128504836	1943	1943	1943	1943	0
367	20240215	143200	128504836	1943	1943	1943	1943	0
368	20240215	143100	128504836	1943	1943	1943	1943	1
369	20240215	143000	128502893	1933	1943	1943	1933	703
370	20240215	142900	127143784	1943	1943	1943	1943	0
371	20240215	142800	127143784	1943	1943	1943	1943	0
372	20240215	142700	127143784	1943	1943	1943	1943	0
373	20240215	142600	127143784	1943	1943	1943	1943	0
374	20240215	142500	127143784	1943	1943	1943	1943	0
375	20240215	142400	127143784	1943	1943	1943	1943	0
376	20240215	142300	127143784	1943	1943	1943	1943	0
377	20240215	142200	127143784	1943	1943	1943	1943	0
378	20240215	142100	127143784	1943	1943	1943	1943	0
379	20240215	142000	127143784	1943	1943	1943	1943	0
380	20240215	141900	127143784	1943	1943	1943	1943	0
381	20240215	141800	127143784	1943	1943	1943	1943	200
382	20240215	141700	126755184	1945	1945	1945	1945	0
383	20240215	141600	126755184	1945	1945	1945	1945	0
384	20240215	141500	126755184	1945	1945	1945	1945	0
385	20240215	141400	126755184	1945	1945	1945	1945	0
386	20240215	141300	126755184	1945	1945	1945	1945	0
387	20240215	141200	126755184	1945	1945	1945	1945	60
388	20240215	141100	126638484	1945	1945	1945	1945	100
389	20240215	141000	126443984	1945	1945	1945	1945	0
390	20240215	140900	126443984	1945	1945	1945	1945	100
391	20240215	140800	126249484	1945	1945	1945	1945	0
392	20240215	140700	126249484	1945	1945	1945	1945	0
393	20240215	140600	126249484	1945	1945	1945	1945	0
394	20240215	140500	126249484	1945	1945	1945	1945	0
395	20240215	140400	126249484	1945	1945	1945	1945	0
396	20240215	140300	126249484	1945	1945	1945	1945	0
397	20240215	140200	126249484	1945	1944	1945	1931	5001
398	20240215	140100	116563188	1944	1944	1944	1944	0
399	20240215	140000	116563188	1944	1944	1944	1944	0
400	20240215	135900	116563188	1944	1944	1944	1944	0
401	20240215	135800	116563188	1944	1944	1944	1944	0
402	20240215	135700	116563188	1944	1944	1944	1944	0
403	20240215	135600	116563188	1944	1944	1944	1944	0
404	20240215	135500	116563188	1944	1944	1944	1944	99
405	20240215	135400	116370732	1942	1942	1942	1942	107
406	20240215	135300	116162938	1942	1942	1942	1942	0
407	20240215	135200	116162938	1942	1942	1942	1942	0
408	20240215	135100	116162938	1942	1942	1942	1942	0
409	20240215	135000	116162938	1942	1942	1942	1942	0
410	20240215	134900	116162938	1942	1942	1942	1942	1
411	20240215	134800	116160996	1942	1942	1942	1942	0
412	20240215	134700	116160996	1942	1942	1942	1942	56
413	20240215	134600	116052244	1942	1942	1944	1942	84
414	20240215	134500	115889056	1944	1942	1944	1942	38
415	20240215	134400	115815258	1939	1939	1939	1939	0
416	20240215	134300	115815258	1939	1939	1939	1939	1031
417	20240215	134200	113816149	1944	1944	1944	1944	0
418	20240215	134100	113816149	1944	1944	1944	1944	0
419	20240215	134000	113816149	1944	1944	1944	1944	1
420	20240215	133900	113814205	1944	1944	1944	1944	0
421	20240215	133800	113814205	1944	1944	1944	1944	0
422	20240215	133700	113814205	1944	1944	1944	1944	0
423	20240215	133600	113814205	1944	1944	1944	1944	0
424	20240215	133500	113814205	1944	1944	1944	1944	0
425	20240215	133400	113814205	1944	1944	1944	1944	0
426	20240215	133300	113814205	1944	1944	1944	1944	102
427	20240215	133200	113615917	1944	1944	1944	1944	0
428	20240215	133100	113615917	1944	1944	1944	1944	0
429	20240215	133000	113615917	1944	1944	1944	1944	0
430	20240215	132900	113615917	1944	1944	1944	1944	0
431	20240215	132800	113615917	1944	1944	1944	1944	0
432	20240215	132700	113615917	1944	1935	1944	1935	1089
433	20240215	132600	111507663	1935	1940	1940	1935	1482
434	20240215	132500	108636966	1940	1940	1940	1940	100
435	20240215	132400	108442966	1947	1947	1947	1947	0
436	20240215	132300	108442966	1947	1947	1947	1947	0
437	20240215	132200	108442966	1947	1944	1947	1944	4
438	20240215	132100	108435187	1945	1945	1945	1945	0
439	20240215	132000	108435187	1945	1945	1945	1945	84
440	20240215	131900	108271807	1945	1945	1945	1945	0
441	20240215	131800	108271807	1945	1945	1945	1945	0
442	20240215	131700	108271807	1945	1945	1945	1945	0
443	20240215	131600	108271807	1945	1945	1945	1945	25
444	20240215	131500	108223182	1945	1945	1945	1945	0
445	20240215	131400	108223182	1945	1945	1945	1945	0
446	20240215	131300	108223182	1945	1945	1945	1945	2
447	20240215	131200	108219292	1935	1944	1944	1935	9
448	20240215	131100	108201833	1945	1945	1945	1945	1
449	20240215	131000	108199888	1946	1946	1946	1946	0
450	20240215	130900	108199888	1946	1946	1946	1946	0
451	20240215	130800	108199888	1946	1945	1947	1945	5
452	20240215	130700	108190158	1948	1948	1948	1948	0
453	20240215	130600	108190158	1948	1948	1948	1948	0
454	20240215	130500	108190158	1948	1948	1948	1948	0
455	20240215	130400	108190158	1948	1948	1948	1948	1
456	20240215	130300	108188210	1948	1948	1948	1948	0
457	20240215	130200	108188210	1948	1948	1948	1948	0
458	20240215	130100	108188210	1948	1948	1948	1948	0
459	20240215	130000	108188210	1948	1948	1948	1948	20
460	20240215	125900	108149250	1949	1949	1949	1949	0
461	20240215	125800	108149250	1949	1949	1949	1949	0
462	20240215	125700	108149250	1949	1949	1949	1949	0
463	20240215	125600	108149250	1949	1949	1949	1949	0
464	20240215	125500	108149250	1949	1941	1949	1941	140
465	20240215	125400	107877418	1941	1941	1941	1941	0
466	20240215	125300	107877418	1941	1941	1941	1941	0
467	20240215	125200	107877418	1941	1941	1941	1941	0
468	20240215	125100	107877418	1941	1941	1941	1941	0
469	20240215	125000	107877418	1941	1941	1941	1941	3
470	20240215	124900	107871595	1941	1941	1941	1941	0
471	20240215	124800	107871595	1941	1941	1941	1941	0
472	20240215	124700	107871595	1941	1941	1941	1941	200
473	20240215	124600	107483395	1931	1935	1935	1931	4048
474	20240215	124500	99659202	1934	1934	1934	1934	0
475	20240215	124400	99659202	1934	1934	1934	1934	0
476	20240215	124300	99659202	1934	1934	1934	1934	0
477	20240215	124200	99659202	1934	1934	1934	1934	0
478	20240215	124100	99659202	1934	1935	1935	1934	450
479	20240215	124000	98788886	1934	1935	1938	1934	210
480	20240215	123900	98382712	1935	1935	1935	1935	43
481	20240215	123800	98299507	1935	1935	1935	1935	470
482	20240215	123700	97390057	1935	1932	1935	1930	661
483	20240215	123600	96111564	1930	1930	1930	1930	0
484	20240215	123500	96111564	1930	1930	1930	1930	155
485	20240215	123400	95812414	1933	1933	1933	1933	51
486	20240215	123300	95713831	1933	1930	1933	1930	7
487	20240215	123200	95700309	1934	1927	1934	1927	515
488	20240215	123100	94706397	1927	1927	1927	1927	383
489	20240215	123000	93968356	1925	1925	1925	1925	3
490	20240215	122900	93962581	1925	1925	1925	1925	0
491	20240215	122800	93962581	1925	1925	1925	1925	7
492	20240215	122700	93949106	1927	1927	1927	1927	0
493	20240215	122600	93949106	1927	1927	1927	1927	0
494	20240215	122500	93949106	1927	1925	1927	1925	500
495	20240215	122400	92986121	1925	1925	1925	1925	0
496	20240215	122300	92986121	1925	1925	1925	1925	0
497	20240215	122200	92986121	1925	1925	1925	1925	1
498	20240215	122100	92984196	1924	1922	1924	1922	12
499	20240215	122000	92961110	1924	1922	1924	1922	13
500	20240215	121900	92936122	1922	1924	1924	1922	324
501	20240215	121800	92312758	1924	1924	1924	1924	0
502	20240215	121700	92312758	1924	1924	1924	1924	0
503	20240215	121600	92312758	1924	1924	1924	1924	0
504	20240215	121500	92312758	1924	1924	1924	1924	0
505	20240215	121400	92312758	1924	1924	1924	1924	1
506	20240215	121300	92310834	1925	1924	1925	1924	2
507	20240215	121200	92306985	1924	1924	1924	1924	29
508	20240215	121100	92251189	1924	1924	1924	1924	0
509	20240215	121000	92251189	1924	1924	1924	1924	1
510	20240215	120900	92249265	1924	1924	1924	1924	1
511	20240215	120800	92247341	1924	1924	1924	1924	45
512	20240215	120700	92160761	1924	1924	1924	1924	4
513	20240215	120600	92153065	1924	1925	1925	1924	110
514	20240215	120500	91941414	1925	1925	1925	1925	20
515	20240215	120400	91902914	1924	1924	1924	1924	0
516	20240215	120300	91902914	1924	1924	1924	1924	0
517	20240215	120200	91902914	1924	1924	1924	1924	0
518	20240215	120100	91902914	1924	1924	1924	1924	0
519	20240215	120000	91902914	1924	1924	1924	1924	6
520	20240215	115900	91891370	1924	1924	1924	1924	6
521	20240215	115800	91879826	1924	1925	1925	1924	176
522	20240215	115700	91541032	1924	1924	1924	1924	5
523	20240215	115600	91531412	1924	1924	1924	1924	0
524	20240215	115500	91531412	1924	1924	1924	1924	0
525	20240215	115400	91531412	1924	1924	1924	1924	0
526	20240215	115300	91531412	1924	1924	1924	1924	0
527	20240215	115200	91531412	1924	1924	1924	1924	0
528	20240215	115100	91531412	1924	1924	1924	1924	0
529	20240215	115000	91531412	1924	1924	1924	1924	0
530	20240215	114900	91531412	1924	1924	1924	1924	0
531	20240215	114800	91531412	1924	1924	1924	1924	0
532	20240215	114700	91531412	1924	1924	1924	1924	0
533	20240215	114600	91531412	1924	1924	1924	1924	0
534	20240215	114500	91531412	1924	1924	1924	1924	0
535	20240215	114400	91531412	1924	1925	1925	1924	803
536	20240215	114300	89985638	1925	1925	1925	1925	0
537	20240215	114200	89985638	1925	1925	1925	1925	0
538	20240215	114100	89985638	1925	1925	1925	1925	0
539	20240215	114000	89985638	1925	1925	1925	1925	0
540	20240215	113900	89985638	1925	1925	1925	1925	0
541	20240215	113800	89985638	1925	1925	1925	1925	8
542	20240215	113700	89970238	1925	1926	1926	1925	19
543	20240215	113600	89933652	1926	1925	1926	1925	214
544	20240215	113500	89521672	1925	1925	1925	1925	0
545	20240215	113400	89521672	1925	1925	1925	1925	12
546	20240215	113300	89498572	1916	1916	1916	1916	0
547	20240215	113200	89498572	1916	1916	1916	1916	0
548	20240215	113100	89498572	1916	1924	1924	1916	1500
549	20240215	113000	86623205	1924	1924	1924	1924	0
550	20240215	112900	86623205	1924	1924	1924	1924	0
551	20240215	112800	86623205	1924	1925	1925	1924	2
552	20240215	112700	86619356	1926	1925	1926	1925	29
553	20240215	112600	86563512	1926	1926	1926	1926	40
554	20240215	112500	86486472	1926	1926	1926	1926	0
555	20240215	112400	86486472	1926	1926	1926	1926	0
556	20240215	112300	86486472	1926	1926	1926	1926	1
557	20240215	112200	86484546	1916	1916	1916	1916	91
558	20240215	112100	86310190	1926	1926	1926	1926	0
559	20240215	112000	86310190	1926	1926	1926	1926	0
560	20240215	111900	86310190	1926	1926	1926	1926	0
561	20240215	111800	86310190	1926	1926	1926	1926	1
562	20240215	111700	86308264	1916	1916	1916	1916	170
563	20240215	111600	85982544	1916	1916	1916	1916	0
564	20240215	111500	85982544	1916	1916	1916	1916	2700
565	20240215	111400	80809344	1926	1926	1926	1926	10
566	20240215	111300	80790084	1926	1926	1926	1926	0
567	20240215	111200	80790084	1926	1926	1926	1926	0
568	20240215	111100	80790084	1926	1926	1926	1926	20
569	20240215	111000	80751564	1916	1921	1921	1916	3000
570	20240215	110900	74998343	1921	1923	1923	1920	1249
571	20240215	110800	72598776	1923	1923	1923	1923	2
572	20240215	110700	72594930	1927	1923	1927	1923	11
573	20240215	110600	72573760	1923	1924	1924	1923	51
574	20240215	110500	72475637	1923	1923	1923	1923	0
575	20240215	110400	72475637	1923	1923	1923	1923	0
576	20240215	110300	72475637	1923	1923	1923	1923	5
577	20240215	110200	72466022	1923	1923	1923	1923	5
578	20240215	110100	72456407	1923	1924	1924	1923	149
579	20240215	110000	72169736	1924	1924	1924	1924	0
580	20240215	105900	72169736	1924	1924	1924	1924	0
581	20240215	105800	72169736	1924	1924	1924	1924	5
582	20240215	105700	72160116	1924	1924	1924	1924	4
583	20240215	105600	72152420	1924	1927	1927	1924	129
584	20240215	105500	71903849	1927	1927	1927	1927	0
585	20240215	105400	71903849	1927	1927	1927	1927	0
586	20240215	105300	71903849	1927	1927	1927	1927	1
587	20240215	105200	71901922	1924	1924	1924	1924	0
588	20240215	105100	71901922	1924	1924	1924	1924	2
589	20240215	105000	71898074	1924	1924	1927	1924	3
590	20240215	104900	71892299	1927	1927	1927	1924	53
591	20240215	104800	71790171	1928	1928	1928	1928	0
592	20240215	104700	71790171	1928	1928	1928	1928	0
593	20240215	104600	71790171	1928	1928	1928	1928	0
594	20240215	104500	71790171	1928	1928	1928	1928	0
595	20240215	104400	71790171	1928	1927	1928	1927	3
596	20240215	104300	71784389	1927	1927	1927	1927	0
597	20240215	104200	71784389	1927	1927	1927	1927	50
598	20240215	104100	71688039	1928	1926	1928	1926	25
599	20240215	104000	71639879	1922	1927	1928	1922	620
600	20240215	103900	70445240	1928	1928	1928	1928	0
601	20240215	103800	70445240	1928	1928	1928	1928	0
602	20240215	103700	70445240	1928	1931	1934	1928	145
603	20240215	103600	70165138	1934	1934	1934	1934	0
604	20240215	103500	70165138	1934	1934	1934	1934	0
605	20240215	103400	70165138	1934	1934	1934	1934	0
606	20240215	103300	70165138	1934	1934	1934	1934	0
607	20240215	103200	70165138	1934	1934	1934	1934	0
608	20240215	103100	70165138	1934	1934	1934	1934	16
609	20240215	103000	70134194	1930	1930	1930	1930	20
610	20240215	102900	70095594	1932	1932	1932	1932	131
611	20240215	102800	69842502	1928	1928	1928	1928	2
612	20240215	102700	69838646	1930	1930	1930	1929	139
613	20240215	102600	69570379	1930	1930	1930	1930	0
614	20240215	102500	69570379	1930	1930	1930	1930	0
615	20240215	102400	69570379	1930	1930	1930	1930	0
616	20240215	102300	69570379	1930	1930	1930	1930	0
617	20240215	102200	69570379	1930	1930	1930	1930	0
618	20240215	102100	69570379	1930	1930	1930	1930	6
619	20240215	102000	69558799	1934	1934	1934	1934	0
620	20240215	101900	69558799	1934	1934	1934	1934	0
621	20240215	101800	69558799	1934	1934	1934	1934	0
622	20240215	101700	69558799	1934	1924	1934	1924	53
623	20240215	101600	69456809	1916	1916	1916	1915	2109
624	20240215	101500	65416074	1916	1920	1920	1916	2881
625	20240215	101400	59890458	1925	1925	1925	1925	0
626	20240215	101300	59890458	1925	1925	1925	1925	0
627	20240215	101200	59890458	1925	1932	1932	1925	11
628	20240215	101100	59869276	1920	1923	1923	1920	2000
629	20240215	101000	56028158	1923	1923	1923	1923	0
630	20240215	100900	56028158	1923	1930	1930	1923	57
631	20240215	100800	55918540	1930	1930	1930	1930	5
632	20240215	100700	55908890	1930	1930	1930	1930	2
633	20240215	100600	55905030	1930	1929	1930	1929	1000
634	20240215	100500	53975090	1930	1930	1930	1930	0
635	20240215	100400	53975090	1930	1930	1930	1930	1
636	20240215	100300	53973160	1930	1925	1930	1925	96
637	20240215	100200	53788355	1925	1925	1925	1925	405
638	20240215	100100	53008730	1930	1925	1935	1925	2906
639	20240215	100000	47414480	1925	1924	1925	1924	4029
640	20240215	095900	39658767	1924	1924	1924	1924	5
641	20240215	095800	39649147	1920	1920	1920	1920	481
642	20240215	095700	38725627	1920	1918	1920	1918	84
643	20240215	095600	38564447	1920	1920	1924	1920	1613
644	20240215	095500	35467483	1920	1920	1920	1920	540
645	20240215	095400	34430683	1924	1918	1924	1918	504
646	20240215	095300	33463005	1924	1924	1924	1924	100
647	20240215	095200	33270605	1924	1924	1924	1924	0
648	20240215	095100	33270605	1924	1924	1924	1924	69
649	20240215	095000	33137849	1924	1923	1924	1923	26
650	20240215	094900	33087850	1919	1925	1925	1919	518
651	20240215	094800	32092809	1925	1920	1925	1920	184
652	20240215	094700	31739154	1920	1919	1920	1919	119
653	20240215	094600	31510690	1920	1918	1920	1918	85
654	20240215	094500	31347559	1917	1920	1920	1917	271
655	20240215	094400	30827295	1924	1920	1924	1920	467
656	20240215	094300	29929843	1920	1920	1920	1920	0
657	20240215	094200	29929843	1920	1920	1920	1920	47
658	20240215	094100	29839603	1924	1924	1924	1924	20
659	20240215	094000	29801123	1924	1924	1924	1924	0
660	20240215	093900	29801123	1924	1924	1924	1924	2
661	20240215	093800	29797275	1924	1919	1925	1919	409
662	20240215	093700	29011957	1915	1915	1915	1915	527
663	20240215	093600	28002752	1915	1915	1915	1915	0
664	20240215	093500	28002752	1915	1915	1915	1915	0
665	20240215	093400	28002752	1915	1915	1915	1915	0
666	20240215	093300	28002752	1915	1915	1915	1915	0
667	20240215	093200	28002752	1915	1915	1915	1915	0
668	20240215	093100	28002752	1915	1917	1917	1915	7
669	20240215	093000	27989343	1914	1917	1917	1914	1074
670	20240215	092900	25932735	1915	1915	1915	1915	0
671	20240215	092800	25932735	1915	1915	1915	1915	5
672	20240215	092700	25923160	1914	1918	1918	1914	134
673	20240215	092600	25666535	1920	1920	1920	1920	10
674	20240215	092500	25647335	1920	1925	1925	1920	2372
675	20240215	092400	21092014	1925	1930	1930	1925	250
676	20240215	092300	20609989	1931	1927	1931	1925	89
677	20240215	092200	20438649	1928	1928	1928	1928	0
678	20240215	092100	20438649	1928	1929	1929	1928	98
679	20240215	092000	20249654	1936	1931	1936	1930	3899
680	20240215	091900	12724246	1932	1934	1934	1932	62
681	20240215	091800	12604392	1934	1934	1934	1934	22
682	20240215	091700	12561844	1934	1934	1934	1934	4
683	20240215	091600	12554108	1934	1936	1936	1934	91
684	20240215	091500	12378033	1944	1939	1944	1939	1001
685	20240215	091400	10436090	1935	1935	1940	1935	127
686	20240215	091300	10190320	1944	1944	1944	1944	1
687	20240215	091200	10188376	1935	1935	1935	1935	500
688	20240215	091100	9220876	1944	1944	1944	1944	75
689	20240215	091000	9075076	1944	1936	1944	1936	11
690	20240215	090900	9053700	1943	1941	1943	1936	1505
691	20240215	090800	6134009	1943	1943	1943	1943	1
692	20240215	090700	6132066	1943	1943	1943	1943	0
693	20240215	090600	6132066	1943	1943	1943	1943	1810
694	20240215	090500	2615236	1943	1943	1943	1943	0
695	20240215	090400	2615236	1943	1943	1943	1943	0
696	20240215	090300	2615236	1943	1944	1944	1943	315
697	20240215	090200	2003168	1974	1974	1974	1974	32
698	20240215	090100	1940000	1940	1940	1940	1940	0
699	20240215	090000	1940000	1940	1940	1940	1940	1000