KissMeData/217730/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	203700	291335924	1974	1974	1974	1974	3299
3	20240223	203600	291335924	1974	1974	1974	1974	0
4	20240223	203500	291335924	1974	1974	1974	1974	0
5	20240223	203400	291335924	1974	1974	1974	1974	0
6	20240223	203300	291335924	1974	1974	1974	1974	0
7	20240223	203200	291335924	1974	1974	1974	1974	0
8	20240223	203100	291335924	1974	1974	1974	1974	0
9	20240223	203000	291335924	1974	1974	1974	1974	0
10	20240223	202900	291335924	1974	1974	1974	1974	0
11	20240223	202800	291335924	1974	1974	1974	1974	0
12	20240223	202700	291335924	1974	1974	1974	1974	0
13	20240223	202600	291335924	1974	1974	1974	1974	0
14	20240223	202500	291335924	1974	1974	1974	1974	0
15	20240223	202400	291335924	1974	1974	1974	1974	0
16	20240223	202300	291335924	1974	1974	1974	1974	0
17	20240223	202200	291335924	1974	1974	1974	1974	0
18	20240223	202100	291335924	1974	1974	1974	1974	0
19	20240223	202000	291335924	1974	1974	1974	1974	0
20	20240223	201900	291335924	1974	1974	1974	1974	0
21	20240223	201800	291335924	1974	1974	1974	1974	0
22	20240223	201700	291335924	1974	1974	1974	1974	0
23	20240223	201600	291335924	1974	1974	1974	1974	0
24	20240223	201500	291335924	1974	1974	1974	1974	0
25	20240223	201400	291335924	1974	1974	1974	1974	0
26	20240223	201300	291335924	1974	1974	1974	1974	0
27	20240223	201200	291335924	1974	1974	1974	1974	0
28	20240223	201100	291335924	1974	1974	1974	1974	0
29	20240223	201000	291335924	1974	1974	1974	1974	0
30	20240223	200900	291335924	1974	1974	1974	1974	0
31	20240223	200800	291335924	1974	1974	1974	1974	0
32	20240223	200700	291335924	1974	1974	1974	1974	3299
33	20240223	200600	291335924	1974	1974	1974	1974	0
34	20240223	200500	291335924	1974	1974	1974	1974	0
35	20240223	200400	291335924	1974	1974	1974	1974	0
36	20240223	200300	291335924	1974	1974	1974	1974	0
37	20240223	200200	291335924	1974	1974	1974	1974	0
38	20240223	200100	291335924	1974	1974	1974	1974	0
39	20240223	200000	291335924	1974	1974	1974	1974	0
40	20240223	195900	291335924	1974	1974	1974	1974	0
41	20240223	195800	291335924	1974	1974	1974	1974	0
42	20240223	195700	291335924	1974	1974	1974	1974	0
43	20240223	195600	291335924	1974	1974	1974	1974	0
44	20240223	195500	291335924	1974	1974	1974	1974	0
45	20240223	195400	291335924	1974	1974	1974	1974	0
46	20240223	195300	291335924	1974	1974	1974	1974	0
47	20240223	195200	291335924	1974	1974	1974	1974	0
48	20240223	195100	291335924	1974	1974	1974	1974	0
49	20240223	195000	291335924	1974	1974	1974	1974	0
50	20240223	194900	291335924	1974	1974	1974	1974	0
51	20240223	194800	291335924	1974	1974	1974	1974	0
52	20240223	194700	291335924	1974	1974	1974	1974	0
53	20240223	194600	291335924	1974	1974	1974	1974	0
54	20240223	194500	291335924	1974	1974	1974	1974	0
55	20240223	194400	291335924	1974	1974	1974	1974	0
56	20240223	194300	291335924	1974	1974	1974	1974	0
57	20240223	194200	291335924	1974	1974	1974	1974	0
58	20240223	194100	291335924	1974	1974	1974	1974	0
59	20240223	194000	291335924	1974	1974	1974	1974	0
60	20240223	193900	291335924	1974	1974	1974	1974	0
61	20240223	193800	291335924	1974	1974	1974	1974	0
62	20240223	193700	291335924	1974	1974	1974	1974	3299
63	20240223	193600	291335924	1974	1974	1974	1974	0
64	20240223	193500	291335924	1974	1974	1974	1974	0
65	20240223	193400	291335924	1974	1974	1974	1974	0
66	20240223	193300	291335924	1974	1974	1974	1974	0
67	20240223	193200	291335924	1974	1974	1974	1974	0
68	20240223	193100	291335924	1974	1974	1974	1974	0
69	20240223	193000	291335924	1974	1974	1974	1974	0
70	20240223	192900	291335924	1974	1974	1974	1974	0
71	20240223	192800	291335924	1974	1974	1974	1974	0
72	20240223	192700	291335924	1974	1974	1974	1974	0
73	20240223	192600	291335924	1974	1974	1974	1974	0
74	20240223	192500	291335924	1974	1974	1974	1974	0
75	20240223	192400	291335924	1974	1974	1974	1974	0
76	20240223	192300	291335924	1974	1974	1974	1974	0
77	20240223	192200	291335924	1974	1974	1974	1974	0
78	20240223	192100	291335924	1974	1974	1974	1974	0
79	20240223	192000	291335924	1974	1974	1974	1974	0
80	20240223	191900	291335924	1974	1974	1974	1974	0
81	20240223	191800	291335924	1974	1974	1974	1974	0
82	20240223	191700	291335924	1974	1974	1974	1974	0
83	20240223	191600	291335924	1974	1974	1974	1974	0
84	20240223	191500	291335924	1974	1974	1974	1974	0
85	20240223	191400	291335924	1974	1974	1974	1974	0
86	20240223	191300	291335924	1974	1974	1974	1974	0
87	20240223	191200	291335924	1974	1974	1974	1974	0
88	20240223	191100	291335924	1974	1974	1974	1974	0
89	20240223	191000	291335924	1974	1974	1974	1974	0
90	20240223	190900	291335924	1974	1974	1974	1974	0
91	20240223	190800	291335924	1974	1974	1974	1974	0
92	20240223	190700	291335924	1974	1974	1974	1974	3299
93	20240223	190600	291335924	1974	1974	1974	1974	0
94	20240223	190500	291335924	1974	1974	1974	1974	0
95	20240223	190400	291335924	1974	1974	1974	1974	0
96	20240223	190300	291335924	1974	1974	1974	1974	0
97	20240223	190200	291335924	1974	1974	1974	1974	0
98	20240223	190100	291335924	1974	1974	1974	1974	0
99	20240223	190000	291335924	1974	1974	1974	1974	0
100	20240223	185900	291335924	1974	1974	1974	1974	0
101	20240223	185800	291335924	1974	1974	1974	1974	0
102	20240223	185700	291335924	1974	1974	1974	1974	0
103	20240223	185600	291335924	1974	1974	1974	1974	0
104	20240223	185500	291335924	1974	1974	1974	1974	0
105	20240223	185400	291335924	1974	1974	1974	1974	0
106	20240223	185300	291335924	1974	1974	1974	1974	0
107	20240223	185200	291335924	1974	1974	1974	1974	0
108	20240223	185100	291335924	1974	1974	1974	1974	0
109	20240223	185000	291335924	1974	1974	1974	1974	0
110	20240223	184900	291335924	1974	1974	1974	1974	0
111	20240223	184800	291335924	1974	1974	1974	1974	0
112	20240223	184700	291335924	1974	1974	1974	1974	0
113	20240223	184600	291335924	1974	1974	1974	1974	0
114	20240223	184500	291335924	1974	1974	1974	1974	0
115	20240223	184400	291335924	1974	1974	1974	1974	0
116	20240223	184300	291335924	1974	1974	1974	1974	0
117	20240223	184200	291335924	1974	1974	1974	1974	0
118	20240223	184100	291335924	1974	1974	1974	1974	0
119	20240223	184000	291335924	1974	1974	1974	1974	0
120	20240223	183900	291335924	1974	1974	1974	1974	0
121	20240223	183800	291335924	1974	1974	1974	1974	0
122	20240223	183700	291335924	1974	1974	1974	1974	3299
123	20240223	183600	291335924	1974	1974	1974	1974	0
124	20240223	183500	291335924	1974	1974	1974	1974	0
125	20240223	183400	291335924	1974	1974	1974	1974	0
126	20240223	183300	291335924	1974	1974	1974	1974	0
127	20240223	183200	291335924	1974	1974	1974	1974	0
128	20240223	183100	291335924	1974	1974	1974	1974	0
129	20240223	183000	291335924	1974	1974	1974	1974	0
130	20240223	182900	291335924	1974	1974	1974	1974	0
131	20240223	182800	291335924	1974	1974	1974	1974	0
132	20240223	182700	291335924	1974	1974	1974	1974	0
133	20240223	182600	291335924	1974	1974	1974	1974	0
134	20240223	182500	291335924	1974	1974	1974	1974	0
135	20240223	182400	291335924	1974	1974	1974	1974	0
136	20240223	182300	291335924	1974	1974	1974	1974	0
137	20240223	182200	291335924	1974	1974	1974	1974	0
138	20240223	182100	291335924	1974	1974	1974	1974	0
139	20240223	182000	291335924	1974	1974	1974	1974	0
140	20240223	181900	291335924	1974	1974	1974	1974	0
141	20240223	181800	291335924	1974	1974	1974	1974	0
142	20240223	181700	291335924	1974	1974	1974	1974	0
143	20240223	181600	291335924	1974	1974	1974	1974	0
144	20240223	181500	291335924	1974	1974	1974	1974	0
145	20240223	181400	291335924	1974	1974	1974	1974	0
146	20240223	181300	291335924	1974	1974	1974	1974	0
147	20240223	181200	291335924	1974	1974	1974	1974	0
148	20240223	181100	291335924	1974	1974	1974	1974	0
149	20240223	181000	291335924	1974	1974	1974	1974	0
150	20240223	180900	291335924	1974	1974	1974	1974	0
151	20240223	180800	291335924	1974	1974	1974	1974	0
152	20240223	180700	291335924	1974	1974	1974	1974	3299
153	20240223	180600	291335924	1974	1974	1974	1974	0
154	20240223	180500	291335924	1974	1974	1974	1974	0
155	20240223	180400	291335924	1974	1974	1974	1974	0
156	20240223	180300	291335924	1974	1974	1974	1974	0
157	20240223	180200	291335924	1974	1974	1974	1974	0
158	20240223	180100	291335924	1974	1974	1974	1974	0
159	20240223	180000	291335924	1974	1974	1974	1974	0
160	20240223	175900	291335924	1974	1974	1974	1974	0
161	20240223	175800	291335924	1974	1974	1974	1974	0
162	20240223	175700	291335924	1974	1974	1974	1974	0
163	20240223	175600	291335924	1974	1974	1974	1974	0
164	20240223	175500	291335924	1974	1974	1974	1974	0
165	20240223	175400	291335924	1974	1974	1974	1974	0
166	20240223	175300	291335924	1974	1974	1974	1974	0
167	20240223	175200	291335924	1974	1974	1974	1974	0
168	20240223	175100	291335924	1974	1974	1974	1974	0
169	20240223	175000	291335924	1974	1974	1974	1974	0
170	20240223	174900	291335924	1974	1974	1974	1974	0
171	20240223	174800	291335924	1974	1974	1974	1974	0
172	20240223	174700	291335924	1974	1974	1974	1974	0
173	20240223	174600	291335924	1974	1974	1974	1974	0
174	20240223	174500	291335924	1974	1974	1974	1974	0
175	20240223	174400	291335924	1974	1974	1974	1974	0
176	20240223	174300	291335924	1974	1974	1974	1974	0
177	20240223	174200	291335924	1974	1974	1974	1974	0
178	20240223	174100	291335924	1974	1974	1974	1974	0
179	20240223	174000	291335924	1974	1974	1974	1974	0
180	20240223	173900	291335924	1974	1974	1974	1974	0
181	20240223	173800	291335924	1974	1974	1974	1974	0
182	20240223	173700	291335924	1974	1974	1974	1974	3299
183	20240223	173600	291335924	1974	1974	1974	1974	0
184	20240223	173500	291335924	1974	1974	1974	1974	0
185	20240223	173400	291335924	1974	1974	1974	1974	0
186	20240223	173300	291335924	1974	1974	1974	1974	0
187	20240223	173200	291335924	1974	1974	1974	1974	0
188	20240223	173100	291335924	1974	1974	1974	1974	0
189	20240223	173000	291335924	1974	1974	1974	1974	0
190	20240223	172900	291335924	1974	1974	1974	1974	0
191	20240223	172800	291335924	1974	1974	1974	1974	0
192	20240223	172700	291335924	1974	1974	1974	1974	0
193	20240223	172600	291335924	1974	1974	1974	1974	0
194	20240223	172500	291335924	1974	1974	1974	1974	0
195	20240223	172400	291335924	1974	1974	1974	1974	0
196	20240223	172300	291335924	1974	1974	1974	1974	0
197	20240223	172200	291335924	1974	1974	1974	1974	0
198	20240223	172100	291335924	1974	1974	1974	1974	0
199	20240223	172000	291335924	1974	1974	1974	1974	0
200	20240223	171900	291335924	1974	1974	1974	1974	0
201	20240223	171800	291335924	1974	1974	1974	1974	0
202	20240223	171700	291335924	1974	1974	1974	1974	0
203	20240223	171600	291335924	1974	1974	1974	1974	0
204	20240223	171500	291335924	1974	1974	1974	1974	0
205	20240223	171400	291335924	1974	1974	1974	1974	0
206	20240223	171300	291335924	1974	1974	1974	1974	0
207	20240223	171200	291335924	1974	1974	1974	1974	0
208	20240223	171100	291335924	1974	1974	1974	1974	0
209	20240223	171000	291335924	1974	1974	1974	1974	0
210	20240223	170900	291335924	1974	1974	1974	1974	0
211	20240223	170800	291335924	1974	1974	1974	1974	0
212	20240223	170700	291335924	1974	1974	1974	1974	3299
213	20240223	170600	291335924	1974	1974	1974	1974	0
214	20240223	170500	291335924	1974	1974	1974	1974	0
215	20240223	170400	291335924	1974	1974	1974	1974	0
216	20240223	170300	291335924	1974	1974	1974	1974	0
217	20240223	170200	291335924	1974	1974	1974	1974	0
218	20240223	170100	291335924	1974	1974	1974	1974	0
219	20240223	170000	291335924	1974	1974	1974	1974	0
220	20240223	165900	291335924	1974	1974	1974	1974	0
221	20240223	165800	291335924	1974	1974	1974	1974	0
222	20240223	165700	291335924	1974	1974	1974	1974	0
223	20240223	165600	291335924	1974	1974	1974	1974	0
224	20240223	165500	291335924	1974	1974	1974	1974	0
225	20240223	165400	291335924	1974	1974	1974	1974	0
226	20240223	165300	291335924	1974	1974	1974	1974	0
227	20240223	165200	291335924	1974	1974	1974	1974	0
228	20240223	165100	291335924	1974	1974	1974	1974	0
229	20240223	165000	291335924	1974	1974	1974	1974	0
230	20240223	164900	291335924	1974	1974	1974	1974	0
231	20240223	164800	291335924	1974	1974	1974	1974	0
232	20240223	164700	291335924	1974	1974	1974	1974	0
233	20240223	164600	291335924	1974	1974	1974	1974	0
234	20240223	164500	291335924	1974	1974	1974	1974	0
235	20240223	164400	291335924	1974	1974	1974	1974	0
236	20240223	164300	291335924	1974	1974	1974	1974	0
237	20240223	164200	291335924	1974	1974	1974	1974	0
238	20240223	164100	291335924	1974	1974	1974	1974	0
239	20240223	164000	291335924	1974	1974	1974	1974	0
240	20240223	163900	291335924	1974	1974	1974	1974	0
241	20240223	163800	291335924	1974	1974	1974	1974	0
242	20240223	163700	291335924	1974	1974	1974	1974	3299
243	20240223	163600	291335924	1974	1974	1974	1974	0
244	20240223	163500	291335924	1974	1974	1974	1974	0
245	20240223	163400	291335924	1974	1974	1974	1974	0
246	20240223	163300	291335924	1974	1974	1974	1974	0
247	20240223	163200	291335924	1974	1974	1974	1974	0
248	20240223	163100	291335924	1974	1974	1974	1974	0
249	20240223	163000	291335924	1974	1974	1974	1974	0
250	20240223	162900	291335924	1974	1974	1974	1974	0
251	20240223	162800	291335924	1974	1974	1974	1974	0
252	20240223	162700	291335924	1974	1974	1974	1974	0
253	20240223	162600	291335924	1974	1974	1974	1974	0
254	20240223	162500	291335924	1974	1974	1974	1974	0
255	20240223	162400	291335924	1974	1974	1974	1974	0
256	20240223	162300	291335924	1974	1974	1974	1974	0
257	20240223	162200	291335924	1974	1974	1974	1974	0
258	20240223	162100	291335924	1974	1974	1974	1974	0
259	20240223	162000	291335924	1974	1974	1974	1974	0
260	20240223	161900	291335924	1974	1974	1974	1974	0
261	20240223	161800	291335924	1974	1974	1974	1974	0
262	20240223	161700	291335924	1974	1974	1974	1974	0
263	20240223	161600	291335924	1974	1974	1974	1974	0
264	20240223	161500	291335924	1974	1974	1974	1974	0
265	20240223	161400	291335924	1974	1974	1974	1974	0
266	20240223	161300	291335924	1974	1974	1974	1974	0
267	20240223	161200	291335924	1974	1974	1974	1974	0
268	20240223	161100	291335924	1974	1974	1974	1974	0
269	20240223	161000	291335924	1974	1974	1974	1974	0
270	20240223	160900	291335924	1974	1974	1974	1974	0
271	20240223	160800	291335924	1974	1974	1974	1974	0
272	20240223	160700	291335924	1974	1974	1974	1974	3299
273	20240223	160600	291335924	1974	1974	1974	1974	0
274	20240223	160500	291335924	1974	1974	1974	1974	0
275	20240223	160400	291335924	1974	1974	1974	1974	0
276	20240223	160300	291335924	1974	1974	1974	1974	0
277	20240223	160200	291335924	1974	1974	1974	1974	0
278	20240223	160100	291335924	1974	1974	1974	1974	0
279	20240223	160000	291335924	1974	1974	1974	1974	0
280	20240223	155900	291335924	1974	1974	1974	1974	0
281	20240223	155800	291335924	1974	1974	1974	1974	0
282	20240223	155700	291335924	1974	1974	1974	1974	0
283	20240223	155600	291335924	1974	1974	1974	1974	0
284	20240223	155500	291335924	1974	1974	1974	1974	0
285	20240223	155400	291335924	1974	1974	1974	1974	0
286	20240223	155300	291335924	1974	1974	1974	1974	0
287	20240223	155200	291335924	1974	1974	1974	1974	0
288	20240223	155100	291335924	1974	1974	1974	1974	0
289	20240223	155000	291335924	1974	1974	1974	1974	0
290	20240223	154900	291335924	1974	1974	1974	1974	0
291	20240223	154800	291335924	1974	1974	1974	1974	0
292	20240223	154700	291335924	1974	1974	1974	1974	0
293	20240223	154600	291335924	1974	1974	1974	1974	0
294	20240223	154500	291335924	1974	1974	1974	1974	0
295	20240223	154400	291335924	1974	1974	1974	1974	0
296	20240223	154300	291335924	1974	1974	1974	1974	0
297	20240223	154200	291335924	1974	1974	1974	1974	0
298	20240223	154100	291335924	1974	1974	1974	1974	0
299	20240223	154000	291335924	1974	1974	1974	1974	0
300	20240223	153900	291335924	1974	1974	1974	1974	0
301	20240223	153800	291335924	1974	1974	1974	1974	0
302	20240223	153700	291335924	1974	1974	1974	1974	3299
303	20240223	153600	291335924	1974	1974	1974	1974	0
304	20240223	153500	291335924	1974	1974	1974	1974	0
305	20240223	153400	291335924	1974	1974	1974	1974	0
306	20240223	153300	291335924	1974	1974	1974	1974	0
307	20240223	153200	291335924	1974	1974	1974	1974	0
308	20240223	153100	291335924	1974	1974	1974	1974	0
309	20240223	153000	291335924	1974	1974	1974	1974	3299
310	20240223	152900	284823698	1974	1974	1974	1974	0
311	20240223	152800	284823698	1974	1974	1974	1974	0
312	20240223	152700	284823698	1974	1974	1974	1974	0
313	20240223	152600	284823698	1974	1974	1974	1974	0
314	20240223	152500	284823698	1974	1974	1974	1974	0
315	20240223	152400	284823698	1974	1974	1974	1974	0
316	20240223	152300	284823698	1974	1974	1974	1974	0
317	20240223	152200	284823698	1974	1974	1974	1974	0
318	20240223	152100	284823698	1974	1974	1974	1974	0
319	20240223	152000	284823698	1974	1974	1974	1974	0
320	20240223	151900	284823698	1974	1972	1974	1972	232
321	20240223	151800	284365962	1963	1963	1963	1963	0
322	20240223	151700	284365962	1963	1961	1963	1960	411
323	20240223	151600	283560142	1962	1962	1962	1962	0
324	20240223	151500	283560142	1962	1962	1962	1962	0
325	20240223	151400	283560142	1962	1973	1973	1962	1528
326	20240223	151300	280561408	1973	1973	1973	1973	13
327	20240223	151200	280535759	1973	1973	1973	1973	210
328	20240223	151100	280121429	1973	1973	1973	1973	11
329	20240223	151000	280099726	1969	1972	1972	1969	1116
330	20240223	150900	277899016	1973	1972	1973	1972	289
331	20240223	150800	277329097	1973	1969	1973	1969	542
332	20240223	150700	276260068	1970	1969	1970	1969	505
333	20240223	150600	275265685	1969	1960	1969	1960	11
334	20240223	150500	275244116	1972	1972	1972	1972	2
335	20240223	150400	275240172	1971	1969	1972	1969	1580
336	20240223	150300	272126579	1969	1968	1969	1968	675
337	20240223	150200	270797600	1946	1969	1969	1946	1013
338	20240223	150100	268826279	1939	1950	1966	1937	3120
339	20240223	150000	262750961	1966	1964	1969	1964	1500
340	20240223	145900	259799499	1965	1964	1965	1964	150
341	20240223	145800	259504804	1965	1965	1965	1965	1
342	20240223	145700	259502839	1960	1965	1965	1960	53
343	20240223	145600	259398954	1965	1960	1965	1960	377
344	20240223	145500	258660029	1960	1959	1968	1959	1005
345	20240223	145400	256690778	1959	1959	1959	1959	0
346	20240223	145300	256690778	1959	1959	1959	1959	0
347	20240223	145200	256690778	1959	1959	1959	1959	0
348	20240223	145100	256690778	1959	1959	1959	1959	11
349	20240223	145000	256669229	1959	1959	1959	1959	0
350	20240223	144900	256669229	1959	1959	1959	1959	300
351	20240223	144800	256081529	1959	1957	1959	1956	1214
352	20240223	144700	253705321	1957	1957	1957	1957	0
353	20240223	144600	253705321	1957	1957	1957	1957	10
354	20240223	144500	253685751	1957	1957	1957	1957	0
355	20240223	144400	253685751	1957	1944	1957	1944	11
356	20240223	144300	253664354	1944	1956	1956	1944	23
357	20240223	144200	253619412	1957	1957	1957	1957	0
358	20240223	144100	253619412	1957	1950	1957	1950	535
359	20240223	144000	252576148	1950	1950	1950	1950	0
360	20240223	143900	252576148	1950	1950	1950	1950	0
361	20240223	143800	252576148	1950	1944	1950	1944	1366
362	20240223	143700	249915491	1944	1944	1944	1944	531
363	20240223	143600	248883227	1944	1944	1944	1944	49
364	20240223	143500	248787971	1944	1943	1945	1943	1358
365	20240223	143400	246147535	1944	1944	1944	1944	0
366	20240223	143300	246147535	1944	1944	1944	1944	0
367	20240223	143200	246147535	1944	1944	1944	1944	0
368	20240223	143100	246147535	1944	1941	1944	1941	4707
369	20240223	143000	236997909	1944	1944	1944	1944	0
370	20240223	142900	236997909	1944	1941	1944	1941	1800
371	20240223	142800	233499028	1944	1944	1944	1944	0
372	20240223	142700	233499028	1944	1944	1944	1944	0
373	20240223	142600	233499028	1944	1944	1944	1944	0
374	20240223	142500	233499028	1944	1944	1944	1944	0
375	20240223	142400	233499028	1944	1944	1944	1944	0
376	20240223	142300	233499028	1944	1944	1944	1944	0
377	20240223	142200	233499028	1944	1944	1944	1944	0
378	20240223	142100	233499028	1944	1944	1944	1944	0
379	20240223	142000	233499028	1944	1944	1944	1944	0
380	20240223	141900	233499028	1944	1944	1944	1944	0
381	20240223	141800	233499028	1944	1944	1944	1944	0
382	20240223	141700	233499028	1944	1944	1944	1944	0
383	20240223	141600	233499028	1944	1934	1944	1934	2
384	20240223	141500	233495150	1930	1930	1930	1930	46
385	20240223	141400	233406370	1935	1935	1935	1935	0
386	20240223	141300	233406370	1935	1935	1935	1935	0
387	20240223	141200	233406370	1935	1933	1935	1933	500
388	20240223	141100	232439168	1925	1925	1925	1925	0
389	20240223	141000	232439168	1925	1926	1926	1925	755
390	20240223	140900	230985792	1926	1926	1926	1926	0
391	20240223	140800	230985792	1926	1926	1926	1926	2000
392	20240223	140700	227133792	1926	1926	1926	1926	0
393	20240223	140600	227133792	1926	1926	1926	1926	0
394	20240223	140500	227133792	1926	1926	1926	1926	0
395	20240223	140400	227133792	1926	1926	1926	1926	1
396	20240223	140300	227131866	1928	1928	1928	1928	0
397	20240223	140200	227131866	1928	1928	1928	1928	6
398	20240223	140100	227120298	1928	1928	1928	1928	0
399	20240223	140000	227120298	1928	1931	1931	1928	1354
400	20240223	135900	224507095	1932	1932	1932	1932	25
401	20240223	135800	224458795	1935	1935	1935	1935	0
402	20240223	135700	224458795	1935	1935	1935	1935	0
403	20240223	135600	224458795	1935	1937	1937	1935	704
404	20240223	135500	223096484	1937	1937	1937	1936	39
405	20240223	135400	223020978	1939	1939	1939	1939	2
406	20240223	135300	223017100	1937	1940	1940	1937	545
407	20240223	135200	221959827	1940	1940	1940	1940	0
408	20240223	135100	221959827	1940	1940	1940	1940	0
409	20240223	135000	221959827	1940	1940	1940	1940	0
410	20240223	134900	221959827	1940	1940	1940	1940	0
411	20240223	134800	221959827	1940	1940	1940	1940	0
412	20240223	134700	221959827	1940	1939	1940	1939	500
413	20240223	134600	220989864	1946	1946	1946	1946	0
414	20240223	134500	220989864	1946	1946	1946	1946	0
415	20240223	134400	220989864	1946	1946	1946	1946	0
416	20240223	134300	220989864	1946	1946	1946	1946	0
417	20240223	134200	220989864	1946	1946	1946	1946	0
418	20240223	134100	220989864	1946	1946	1946	1946	0
419	20240223	134000	220989864	1946	1944	1946	1944	26
420	20240223	133900	220939270	1936	1936	1936	1936	0
421	20240223	133800	220939270	1936	1936	1936	1936	0
422	20240223	133700	220939270	1936	1936	1936	1935	106
423	20240223	133600	220734095	1947	1947	1947	1947	0
424	20240223	133500	220734095	1947	1947	1947	1947	0
425	20240223	133400	220734095	1947	1947	1947	1947	0
426	20240223	133300	220734095	1947	1947	1947	1947	0
427	20240223	133200	220734095	1947	1947	1947	1947	1
428	20240223	133100	220732148	1950	1950	1950	1950	0
429	20240223	133000	220732148	1950	1950	1950	1950	0
430	20240223	132900	220732148	1950	1950	1950	1950	0
431	20240223	132800	220732148	1950	1950	1950	1950	0
432	20240223	132700	220732148	1950	1950	1950	1950	0
433	20240223	132600	220732148	1950	1935	1950	1935	86
434	20240223	132500	220564713	1935	1935	1935	1935	0
435	20240223	132400	220564713	1935	1935	1935	1935	0
436	20240223	132300	220564713	1935	1936	1936	1935	1378
437	20240223	132200	217897359	1937	1937	1937	1937	0
438	20240223	132100	217897359	1937	1937	1937	1937	0
439	20240223	132000	217897359	1937	1940	1940	1937	6251
440	20240223	131900	205777867	1940	1942	1942	1940	775
441	20240223	131800	204273040	1940	1940	1940	1940	0
442	20240223	131700	204273040	1940	1940	1940	1940	0
443	20240223	131600	204273040	1940	1940	1940	1940	0
444	20240223	131500	204273040	1940	1940	1940	1940	0
445	20240223	131400	204273040	1940	1940	1940	1940	0
446	20240223	131300	204273040	1940	1940	1940	1940	0
447	20240223	131200	204273040	1940	1940	1940	1940	35
448	20240223	131100	204205140	1940	1940	1940	1940	2379
449	20240223	131000	199589880	1939	1946	1946	1939	30
450	20240223	130900	199531702	1948	1948	1948	1948	30
451	20240223	130800	199473262	1939	1939	1939	1939	0
452	20240223	130700	199473262	1939	1939	1939	1939	0
453	20240223	130600	199473262	1939	1939	1939	1939	0
454	20240223	130500	199473262	1939	1939	1939	1939	0
455	20240223	130400	199473262	1939	1939	1939	1939	0
456	20240223	130300	199473262	1939	1939	1939	1939	0
457	20240223	130200	199473262	1939	1939	1939	1939	0
458	20240223	130100	199473262	1939	1939	1939	1939	0
459	20240223	130000	199473262	1939	1939	1939	1939	0
460	20240223	125900	199473262	1939	1939	1939	1939	0
461	20240223	125800	199473262	1939	1939	1939	1939	0
462	20240223	125700	199473262	1939	1939	1939	1939	5
463	20240223	125600	199463567	1939	1939	1939	1939	0
464	20240223	125500	199463567	1939	1939	1939	1939	0
465	20240223	125400	199463567	1939	1939	1939	1939	0
466	20240223	125300	199463567	1939	1939	1939	1939	0
467	20240223	125200	199463567	1939	1941	1941	1939	1000
468	20240223	125100	197523913	1948	1948	1948	1948	1
469	20240223	125000	197521965	1948	1948	1948	1948	0
470	20240223	124900	197521965	1948	1948	1948	1948	0
471	20240223	124800	197521965	1948	1948	1948	1948	0
472	20240223	124700	197521965	1948	1948	1948	1948	0
473	20240223	124600	197521965	1948	1948	1948	1948	1
474	20240223	124500	197520017	1940	1943	1943	1940	4000
475	20240223	124400	189754079	1949	1949	1949	1949	0
476	20240223	124300	189754079	1949	1949	1949	1949	175
477	20240223	124200	189413004	1943	1943	1943	1943	0
478	20240223	124100	189413004	1943	1943	1943	1943	0
479	20240223	124000	189413004	1943	1943	1943	1943	0
480	20240223	123900	189413004	1943	1947	1947	1943	3953
481	20240223	123800	181727301	1959	1959	1959	1959	4
482	20240223	123700	181719465	1959	1959	1959	1959	0
483	20240223	123600	181719465	1959	1959	1959	1959	0
484	20240223	123500	181719465	1959	1959	1959	1959	0
485	20240223	123400	181719465	1959	1959	1959	1959	0
486	20240223	123300	181719465	1959	1959	1959	1959	0
487	20240223	123200	181719465	1959	1959	1959	1959	0
488	20240223	123100	181719465	1959	1959	1959	1959	0
489	20240223	123000	181719465	1959	1959	1959	1959	0
490	20240223	122900	181719465	1959	1959	1959	1959	4
491	20240223	122800	181711629	1959	1959	1959	1959	0
492	20240223	122700	181711629	1959	1959	1959	1959	200
493	20240223	122600	181319829	1959	1959	1959	1959	0
494	20240223	122500	181319829	1959	1959	1959	1959	0
495	20240223	122400	181319829	1959	1959	1959	1959	0
496	20240223	122300	181319829	1959	1959	1959	1959	0
497	20240223	122200	181319829	1959	1959	1959	1959	0
498	20240223	122100	181319829	1959	1959	1959	1959	0
499	20240223	122000	181319829	1959	1959	1959	1959	0
500	20240223	121900	181319829	1959	1959	1959	1959	0
501	20240223	121800	181319829	1959	1959	1959	1959	0
502	20240223	121700	181319829	1959	1959	1959	1959	50
503	20240223	121600	181221879	1960	1956	1960	1956	200
504	20240223	121500	180830305	1956	1956	1956	1956	0
505	20240223	121400	180830305	1956	1956	1956	1956	0
506	20240223	121300	180830305	1956	1946	1956	1946	2
507	20240223	121200	180826403	1946	1946	1946	1946	0
508	20240223	121100	180826403	1946	1946	1946	1946	0
509	20240223	121000	180826403	1946	1949	1959	1946	278
510	20240223	120900	180284580	1948	1950	1950	1948	253
511	20240223	120800	179791398	1950	1950	1950	1950	0
512	20240223	120700	179791398	1950	1950	1950	1950	6
513	20240223	120600	179779698	1950	1953	1953	1950	134
514	20240223	120500	179518215	1953	1956	1956	1953	30
515	20240223	120400	179459568	1956	1958	1958	1956	47
516	20240223	120300	179367554	1958	1959	1959	1958	45
517	20240223	120200	179279424	1960	1960	1960	1960	67
518	20240223	120100	179148104	1960	1960	1960	1960	0
519	20240223	120000	179148104	1960	1960	1960	1960	1
520	20240223	115900	179146144	1960	1960	1960	1960	521
521	20240223	115800	178124984	1960	1963	1963	1960	429
522	20240223	115700	177283186	1970	1970	1970	1970	0
523	20240223	115600	177283186	1970	1970	1970	1970	0
524	20240223	115500	177283186	1970	1970	1970	1970	0
525	20240223	115400	177283186	1970	1970	1970	1970	0
526	20240223	115300	177283186	1970	1970	1970	1970	0
527	20240223	115200	177283186	1970	1970	1970	1970	0
528	20240223	115100	177283186	1970	1970	1970	1970	0
529	20240223	115000	177283186	1970	1970	1970	1970	0
530	20240223	114900	177283186	1970	1970	1970	1970	0
531	20240223	114800	177283186	1970	1970	1970	1970	0
532	20240223	114700	177283186	1970	1970	1970	1970	1
533	20240223	114600	177281216	1964	1964	1964	1964	180
534	20240223	114500	176927696	1970	1970	1970	1970	0
535	20240223	114400	176927696	1970	1970	1970	1970	0
536	20240223	114300	176927696	1970	1970	1970	1970	0
537	20240223	114200	176927696	1970	1970	1970	1970	0
538	20240223	114100	176927696	1970	1970	1970	1970	0
539	20240223	114000	176927696	1970	1970	1970	1970	0
540	20240223	113900	176927696	1970	1970	1970	1970	0
541	20240223	113800	176927696	1970	1970	1970	1970	0
542	20240223	113700	176927696	1970	1964	1970	1964	108
543	20240223	113600	176715020	1964	1964	1964	1964	58
544	20240223	113500	176601108	1964	1964	1964	1964	178
545	20240223	113400	176251516	1964	1964	1964	1964	0
546	20240223	113300	176251516	1964	1965	1965	1964	15
547	20240223	113200	176222055	1964	1964	1964	1964	573
548	20240223	113100	175096683	1964	1964	1964	1964	100
549	20240223	113000	174900283	1964	1964	1964	1964	0
550	20240223	112900	174900283	1964	1963	1964	1963	470
551	20240223	112800	173977672	1963	1966	1966	1963	2000
552	20240223	112700	170050170	1970	1970	1970	1970	0
553	20240223	112600	170050170	1970	1970	1970	1970	0
554	20240223	112500	170050170	1970	1970	1970	1970	0
555	20240223	112400	170050170	1970	1970	1970	1970	0
556	20240223	112300	170050170	1970	1970	1970	1970	19
557	20240223	112200	170012740	1970	1970	1970	1970	0
558	20240223	112100	170012740	1970	1970	1970	1970	0
559	20240223	112000	170012740	1970	1970	1970	1970	0
560	20240223	111900	170012740	1970	1970	1970	1970	0
561	20240223	111800	170012740	1970	1967	1971	1966	1085
562	20240223	111700	167875279	1967	1969	1969	1967	41
563	20240223	111600	167794580	1969	1969	1969	1969	83
564	20240223	111500	167631153	1968	1970	1970	1968	954
565	20240223	111400	165751851	1974	1974	1974	1974	1
566	20240223	111300	165749877	1971	1971	1971	1971	2
567	20240223	111200	165745935	1974	1974	1974	1974	1
568	20240223	111100	165743961	1974	1974	1974	1974	10
569	20240223	111000	165724221	1973	1973	1973	1973	0
570	20240223	110900	165724221	1973	1973	1973	1973	1
571	20240223	110800	165722248	1970	1972	1972	1970	41
572	20240223	110700	165641466	1973	1973	1973	1973	1
573	20240223	110600	165639493	1971	1972	1972	1971	507
574	20240223	110500	164639698	1972	1972	1972	1972	2
575	20240223	110400	164635754	1972	1972	1972	1972	5
576	20240223	110300	164625894	1972	1974	1974	1972	51
577	20240223	110200	164525242	1974	1975	1975	1974	103
578	20240223	110100	164321820	1975	1975	1975	1975	0
579	20240223	110000	164321820	1975	1975	1975	1975	1
580	20240223	105900	164319845	1974	1974	1974	1974	0
581	20240223	105800	164319845	1974	1975	1975	1974	166
582	20240223	105700	163991997	1975	1975	1975	1975	128
583	20240223	105600	163739197	1975	1975	1975	1975	157
584	20240223	105500	163429122	1975	1975	1975	1975	129
585	20240223	105400	163174347	1975	1978	1978	1975	643
586	20240223	105300	161903762	1979	1979	1979	1979	513
587	20240223	105200	160888535	1979	1981	1981	1979	253
588	20240223	105100	160387587	1982	1982	1982	1982	0
589	20240223	105000	160387587	1982	1982	1982	1982	52
590	20240223	104900	160284523	1982	1982	1982	1982	0
591	20240223	104800	160284523	1982	1985	1985	1982	320
592	20240223	104700	159649683	1987	1987	1987	1987	0
593	20240223	104600	159649683	1987	1987	1988	1987	1643
594	20240223	104500	156384404	1987	1987	1987	1987	37
595	20240223	104400	156310885	1987	1985	1987	1985	2000
596	20240223	104300	152337185	1987	1987	1987	1987	983
597	20240223	104200	150383964	1987	1987	1987	1987	105
598	20240223	104100	150175329	1985	1987	1987	1985	519
599	20240223	104000	149144096	1984	1982	1984	1982	570
600	20240223	103900	148014244	1982	1977	1982	1977	4602
601	20240223	103800	138903558	1977	1977	1977	1975	893
602	20240223	103700	137139099	1977	1977	1977	1977	292
603	20240223	103600	136561815	1976	1974	1976	1974	1345
604	20240223	103500	133905538	1974	1974	1974	1974	1000
605	20240223	103400	131931538	1970	1970	1970	1970	0
606	20240223	103300	131931538	1970	1970	1970	1970	0
607	20240223	103200	131931538	1970	1970	1970	1970	50
608	20240223	103100	131833038	1968	1970	1970	1968	33
609	20240223	103000	131768030	1963	1968	1968	1963	52
610	20240223	102900	131665831	1968	1965	1968	1965	70
611	20240223	102800	131528221	1970	1970	1970	1970	5
612	20240223	102700	131518371	1970	1974	1974	1970	508
613	20240223	102600	130517607	1975	1975	1975	1975	3
614	20240223	102500	130511682	1964	1973	1973	1964	427
615	20240223	102400	129671261	1977	1977	1977	1977	0
616	20240223	102300	129671261	1977	1977	1977	1977	29
617	20240223	102200	129613928	1973	1968	1978	1968	7390
618	20240223	102100	115040596	1968	1968	1968	1968	20
619	20240223	102000	115001236	1968	1968	1968	1968	0
620	20240223	101900	115001236	1968	1968	1968	1968	1
621	20240223	101800	114999268	1963	1963	1963	1963	0
622	20240223	101700	114999268	1963	1969	1969	1963	1149
623	20240223	101600	112743181	1969	1969	1969	1969	1
624	20240223	101500	112741212	1969	1969	1969	1969	97
625	20240223	101400	112550219	1970	1971	1971	1969	88
626	20240223	101300	112376785	1970	1970	1971	1963	1200
627	20240223	101200	110016867	1970	1966	1970	1966	1692
628	20240223	101100	106686399	1957	1965	1965	1957	468
629	20240223	101000	105766859	1955	1957	1958	1955	650
630	20240223	100900	104495074	1965	1963	1965	1963	1555
631	20240223	100800	101441024	1960	1954	1960	1954	6958
632	20240223	100700	87810668	1954	1947	1954	1947	2531
633	20240223	100600	82872553	1947	1947	1947	1947	50
634	20240223	100500	82775203	1950	1947	1950	1947	10
635	20240223	100400	82755730	1946	1950	1950	1946	521
636	20240223	100300	81741860	1945	1945	1945	1945	882
637	20240223	100200	80026370	1945	1950	1950	1944	506
638	20240223	100100	79042615	1944	1943	1950	1931	1505
639	20240223	100000	76122507	1943	1941	1943	1941	441
640	20240223	095900	75265845	1937	1937	1937	1937	0
641	20240223	095800	75265845	1937	1937	1937	1937	0
642	20240223	095700	75265845	1937	1937	1937	1937	410
643	20240223	095600	74471675	1941	1941	1941	1941	4
644	20240223	095500	74463911	1942	1942	1942	1942	0
645	20240223	095400	74463911	1942	1942	1942	1942	0
646	20240223	095300	74463911	1942	1942	1942	1942	480
647	20240223	095200	73531751	1942	1943	1943	1942	280
648	20240223	095100	72987731	1950	1950	1950	1950	1000
649	20240223	095000	71037731	1950	1950	1950	1950	40
650	20240223	094900	70959731	1950	1950	1950	1950	0
651	20240223	094800	70959731	1950	1955	1955	1950	389
652	20240223	094700	70200474	1954	1942	1954	1942	6729
653	20240223	094600	57087835	1947	1943	1947	1942	3699
654	20240223	094500	49888084	1941	1940	1943	1940	2614
655	20240223	094400	44816639	1934	1940	1940	1934	373
656	20240223	094300	44095040	1934	1927	1934	1927	3784
657	20240223	094200	36793928	1927	1927	1927	1927	0
658	20240223	094100	36793928	1927	1925	1927	1925	29
659	20240223	094000	36738071	1926	1926	1926	1926	0
660	20240223	093900	36738071	1926	1925	1926	1925	7
661	20240223	093800	36724590	1913	1913	1913	1913	0
662	20240223	093700	36724590	1913	1913	1913	1913	0
663	20240223	093600	36724590	1913	1913	1913	1913	1
664	20240223	093500	36722677	1925	1926	1926	1925	448
665	20240223	093400	35859834	1927	1927	1927	1927	100
666	20240223	093300	35667134	1927	1926	1927	1926	1278
667	20240223	093200	33204429	1927	1927	1927	1927	0
668	20240223	093100	33204429	1927	1927	1927	1927	0
669	20240223	093000	33204429	1927	1920	1927	1920	211
670	20240223	092900	32798792	1908	1908	1908	1908	0
671	20240223	092800	32798792	1908	1908	1908	1908	1305
672	20240223	092700	30308852	1908	1908	1908	1908	0
673	20240223	092600	30308852	1908	1909	1909	1908	687
674	20240223	092500	28998053	1908	1921	1921	1908	300
675	20240223	092400	28423209	1930	1930	1930	1930	0
676	20240223	092300	28423209	1930	1930	1930	1930	0
677	20240223	092200	28423209	1930	1930	1930	1930	0
678	20240223	092100	28423209	1930	1930	1930	1930	0
679	20240223	092000	28423209	1930	1930	1930	1930	0
680	20240223	091900	28423209	1930	1929	1930	1929	8
681	20240223	091800	28407776	1929	1929	1929	1929	8
682	20240223	091700	28392344	1930	1930	1930	1930	0
683	20240223	091600	28392344	1930	1930	1930	1930	0
684	20240223	091500	28392344	1930	1930	1930	1930	0
685	20240223	091400	28392344	1930	1930	1930	1930	3
686	20240223	091300	28386554	1919	1919	1919	1919	0
687	20240223	091200	28386554	1919	1919	1919	1919	1504
688	20240223	091100	25500378	1930	1919	1930	1919	1232
689	20240223	091000	23132760	1918	1918	1918	1918	1
690	20240223	090900	23130842	1901	1901	1901	1901	0
691	20240223	090800	23130842	1901	1919	1919	1901	3001
692	20240223	090700	17423705	1901	1901	1901	1901	0
693	20240223	090600	17423705	1901	1902	1902	1901	1075
694	20240223	090500	15379885	1901	1901	1901	1901	0
695	20240223	090400	15379885	1901	1907	1907	1900	7160
696	20240223	090300	1768260	1934	1934	1934	1934	0
697	20240223	090200	1768260	1934	1934	1934	1934	9
698	20240223	090100	1750854	1934	1934	1934	1934	1
699	20240223	090000	1748920	1901	1901	1901	1901	920