KissMeData/104480/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200100	367719542	1942	1942	1942	1942	19249
3	20240213	200000	367719542	1942	1942	1942	1942	0
4	20240213	195900	367719542	1942	1942	1942	1942	0
5	20240213	195800	367719542	1942	1942	1942	1942	0
6	20240213	195700	367719542	1942	1942	1942	1942	0
7	20240213	195600	367719542	1942	1942	1942	1942	0
8	20240213	195500	367719542	1942	1942	1942	1942	0
9	20240213	195400	367719542	1942	1942	1942	1942	0
10	20240213	195300	367719542	1942	1942	1942	1942	0
11	20240213	195200	367719542	1942	1942	1942	1942	0
12	20240213	195100	367719542	1942	1942	1942	1942	0
13	20240213	195000	367719542	1942	1942	1942	1942	0
14	20240213	194900	367719542	1942	1942	1942	1942	0
15	20240213	194800	367719542	1942	1942	1942	1942	0
16	20240213	194700	367719542	1942	1942	1942	1942	0
17	20240213	194600	367719542	1942	1942	1942	1942	0
18	20240213	194500	367719542	1942	1942	1942	1942	0
19	20240213	194400	367719542	1942	1942	1942	1942	0
20	20240213	194300	367719542	1942	1942	1942	1942	0
21	20240213	194200	367719542	1942	1942	1942	1942	0
22	20240213	194100	367719542	1942	1942	1942	1942	0
23	20240213	194000	367719542	1942	1942	1942	1942	0
24	20240213	193900	367719542	1942	1942	1942	1942	0
25	20240213	193800	367719542	1942	1942	1942	1942	0
26	20240213	193700	367719542	1942	1942	1942	1942	0
27	20240213	193600	367719542	1942	1942	1942	1942	0
28	20240213	193500	367719542	1942	1942	1942	1942	0
29	20240213	193400	367719542	1942	1942	1942	1942	0
30	20240213	193300	367719542	1942	1942	1942	1942	0
31	20240213	193200	367719542	1942	1942	1942	1942	0
32	20240213	193100	367719542	1942	1942	1942	1942	19249
33	20240213	193000	367719542	1942	1942	1942	1942	0
34	20240213	192900	367719542	1942	1942	1942	1942	0
35	20240213	192800	367719542	1942	1942	1942	1942	0
36	20240213	192700	367719542	1942	1942	1942	1942	0
37	20240213	192600	367719542	1942	1942	1942	1942	0
38	20240213	192500	367719542	1942	1942	1942	1942	0
39	20240213	192400	367719542	1942	1942	1942	1942	0
40	20240213	192300	367719542	1942	1942	1942	1942	0
41	20240213	192200	367719542	1942	1942	1942	1942	0
42	20240213	192100	367719542	1942	1942	1942	1942	0
43	20240213	192000	367719542	1942	1942	1942	1942	0
44	20240213	191900	367719542	1942	1942	1942	1942	0
45	20240213	191800	367719542	1942	1942	1942	1942	0
46	20240213	191700	367719542	1942	1942	1942	1942	0
47	20240213	191600	367719542	1942	1942	1942	1942	0
48	20240213	191500	367719542	1942	1942	1942	1942	0
49	20240213	191400	367719542	1942	1942	1942	1942	0
50	20240213	191300	367719542	1942	1942	1942	1942	0
51	20240213	191200	367719542	1942	1942	1942	1942	0
52	20240213	191100	367719542	1942	1942	1942	1942	0
53	20240213	191000	367719542	1942	1942	1942	1942	0
54	20240213	190900	367719542	1942	1942	1942	1942	0
55	20240213	190800	367719542	1942	1942	1942	1942	0
56	20240213	190700	367719542	1942	1942	1942	1942	0
57	20240213	190600	367719542	1942	1942	1942	1942	0
58	20240213	190500	367719542	1942	1942	1942	1942	0
59	20240213	190400	367719542	1942	1942	1942	1942	0
60	20240213	190300	367719542	1942	1942	1942	1942	0
61	20240213	190200	367719542	1942	1942	1942	1942	0
62	20240213	190100	367719542	1942	1942	1942	1942	19249
63	20240213	190000	367719542	1942	1942	1942	1942	0
64	20240213	185900	367719542	1942	1942	1942	1942	0
65	20240213	185800	367719542	1942	1942	1942	1942	0
66	20240213	185700	367719542	1942	1942	1942	1942	0
67	20240213	185600	367719542	1942	1942	1942	1942	0
68	20240213	185500	367719542	1942	1942	1942	1942	0
69	20240213	185400	367719542	1942	1942	1942	1942	0
70	20240213	185300	367719542	1942	1942	1942	1942	0
71	20240213	185200	367719542	1942	1942	1942	1942	0
72	20240213	185100	367719542	1942	1942	1942	1942	0
73	20240213	185000	367719542	1942	1942	1942	1942	0
74	20240213	184900	367719542	1942	1942	1942	1942	0
75	20240213	184800	367719542	1942	1942	1942	1942	0
76	20240213	184700	367719542	1942	1942	1942	1942	0
77	20240213	184600	367719542	1942	1942	1942	1942	0
78	20240213	184500	367719542	1942	1942	1942	1942	0
79	20240213	184400	367719542	1942	1942	1942	1942	0
80	20240213	184300	367719542	1942	1942	1942	1942	0
81	20240213	184200	367719542	1942	1942	1942	1942	0
82	20240213	184100	367719542	1942	1942	1942	1942	0
83	20240213	184000	367719542	1942	1942	1942	1942	0
84	20240213	183900	367719542	1942	1942	1942	1942	0
85	20240213	183800	367719542	1942	1942	1942	1942	0
86	20240213	183700	367719542	1942	1942	1942	1942	0
87	20240213	183600	367719542	1942	1942	1942	1942	0
88	20240213	183500	367719542	1942	1942	1942	1942	0
89	20240213	183400	367719542	1942	1942	1942	1942	0
90	20240213	183300	367719542	1942	1942	1942	1942	0
91	20240213	183200	367719542	1942	1942	1942	1942	0
92	20240213	183100	367719542	1942	1942	1942	1942	19249
93	20240213	183000	367719542	1942	1942	1942	1942	0
94	20240213	182900	367719542	1942	1942	1942	1942	0
95	20240213	182800	367719542	1942	1942	1942	1942	0
96	20240213	182700	367719542	1942	1942	1942	1942	0
97	20240213	182600	367719542	1942	1942	1942	1942	0
98	20240213	182500	367719542	1942	1942	1942	1942	0
99	20240213	182400	367719542	1942	1942	1942	1942	0
100	20240213	182300	367719542	1942	1942	1942	1942	0
101	20240213	182200	367719542	1942	1942	1942	1942	0
102	20240213	182100	367719542	1942	1942	1942	1942	0
103	20240213	182000	367719542	1942	1942	1942	1942	0
104	20240213	181900	367719542	1942	1942	1942	1942	0
105	20240213	181800	367719542	1942	1942	1942	1942	0
106	20240213	181700	367719542	1942	1942	1942	1942	0
107	20240213	181600	367719542	1942	1942	1942	1942	0
108	20240213	181500	367719542	1942	1942	1942	1942	0
109	20240213	181400	367719542	1942	1942	1942	1942	0
110	20240213	181300	367719542	1942	1942	1942	1942	0
111	20240213	181200	367719542	1942	1942	1942	1942	0
112	20240213	181100	367719542	1942	1942	1942	1942	0
113	20240213	181000	367719542	1942	1942	1942	1942	0
114	20240213	180900	367719542	1942	1942	1942	1942	0
115	20240213	180800	367719542	1942	1942	1942	1942	0
116	20240213	180700	367719542	1942	1942	1942	1942	0
117	20240213	180600	367719542	1942	1942	1942	1942	0
118	20240213	180500	367719542	1942	1942	1942	1942	0
119	20240213	180400	367719542	1942	1942	1942	1942	0
120	20240213	180300	367719542	1942	1942	1942	1942	0
121	20240213	180200	367719542	1942	1942	1942	1942	0
122	20240213	180100	367719542	1942	1942	1942	1942	19249
123	20240213	180000	367719542	1942	1942	1942	1942	0
124	20240213	175900	367719542	1942	1942	1942	1942	0
125	20240213	175800	367719542	1942	1942	1942	1942	0
126	20240213	175700	367719542	1942	1942	1942	1942	0
127	20240213	175600	367719542	1942	1942	1942	1942	0
128	20240213	175500	367719542	1942	1942	1942	1942	0
129	20240213	175400	367719542	1942	1942	1942	1942	0
130	20240213	175300	367719542	1942	1942	1942	1942	0
131	20240213	175200	367719542	1942	1942	1942	1942	0
132	20240213	175100	367719542	1942	1942	1942	1942	0
133	20240213	175000	367719542	1942	1942	1942	1942	0
134	20240213	174900	367719542	1942	1942	1942	1942	0
135	20240213	174800	367719542	1942	1942	1942	1942	0
136	20240213	174700	367719542	1942	1942	1942	1942	0
137	20240213	174600	367719542	1942	1942	1942	1942	0
138	20240213	174500	367719542	1942	1942	1942	1942	0
139	20240213	174400	367719542	1942	1942	1942	1942	0
140	20240213	174300	367719542	1942	1942	1942	1942	0
141	20240213	174200	367719542	1942	1942	1942	1942	0
142	20240213	174100	367719542	1942	1942	1942	1942	0
143	20240213	174000	367719542	1942	1942	1942	1942	0
144	20240213	173900	367719542	1942	1942	1942	1942	0
145	20240213	173800	367719542	1942	1942	1942	1942	0
146	20240213	173700	367719542	1942	1942	1942	1942	0
147	20240213	173600	367719542	1942	1942	1942	1942	0
148	20240213	173500	367719542	1942	1942	1942	1942	0
149	20240213	173400	367719542	1942	1942	1942	1942	0
150	20240213	173300	367719542	1942	1942	1942	1942	0
151	20240213	173200	367719542	1942	1942	1942	1942	0
152	20240213	173100	367719542	1942	1942	1942	1942	19249
153	20240213	173000	367719542	1942	1942	1942	1942	0
154	20240213	172900	367719542	1942	1942	1942	1942	0
155	20240213	172800	367719542	1942	1942	1942	1942	0
156	20240213	172700	367719542	1942	1942	1942	1942	0
157	20240213	172600	367719542	1942	1942	1942	1942	0
158	20240213	172500	367719542	1942	1942	1942	1942	0
159	20240213	172400	367719542	1942	1942	1942	1942	0
160	20240213	172300	367719542	1942	1942	1942	1942	0
161	20240213	172200	367719542	1942	1942	1942	1942	0
162	20240213	172100	367719542	1942	1942	1942	1942	0
163	20240213	172000	367719542	1942	1942	1942	1942	0
164	20240213	171900	367719542	1942	1942	1942	1942	0
165	20240213	171800	367719542	1942	1942	1942	1942	0
166	20240213	171700	367719542	1942	1942	1942	1942	0
167	20240213	171600	367719542	1942	1942	1942	1942	0
168	20240213	171500	367719542	1942	1942	1942	1942	0
169	20240213	171400	367719542	1942	1942	1942	1942	0
170	20240213	171300	367719542	1942	1942	1942	1942	0
171	20240213	171200	367719542	1942	1942	1942	1942	0
172	20240213	171100	367719542	1942	1942	1942	1942	0
173	20240213	171000	367719542	1942	1942	1942	1942	0
174	20240213	170900	367719542	1942	1942	1942	1942	0
175	20240213	170800	367719542	1942	1942	1942	1942	0
176	20240213	170700	367719542	1942	1942	1942	1942	0
177	20240213	170600	367719542	1942	1942	1942	1942	0
178	20240213	170500	367719542	1942	1942	1942	1942	0
179	20240213	170400	367719542	1942	1942	1942	1942	0
180	20240213	170300	367719542	1942	1942	1942	1942	0
181	20240213	170200	367719542	1942	1942	1942	1942	0
182	20240213	170100	367719542	1942	1942	1942	1942	19249
183	20240213	170000	367719542	1942	1942	1942	1942	0
184	20240213	165900	367719542	1942	1942	1942	1942	0
185	20240213	165800	367719542	1942	1942	1942	1942	0
186	20240213	165700	367719542	1942	1942	1942	1942	0
187	20240213	165600	367719542	1942	1942	1942	1942	0
188	20240213	165500	367719542	1942	1942	1942	1942	0
189	20240213	165400	367719542	1942	1942	1942	1942	0
190	20240213	165300	367719542	1942	1942	1942	1942	0
191	20240213	165200	367719542	1942	1942	1942	1942	0
192	20240213	165100	367719542	1942	1942	1942	1942	0
193	20240213	165000	367719542	1942	1942	1942	1942	0
194	20240213	164900	367719542	1942	1942	1942	1942	0
195	20240213	164800	367719542	1942	1942	1942	1942	0
196	20240213	164700	367719542	1942	1942	1942	1942	0
197	20240213	164600	367719542	1942	1942	1942	1942	0
198	20240213	164500	367719542	1942	1942	1942	1942	0
199	20240213	164400	367719542	1942	1942	1942	1942	0
200	20240213	164300	367719542	1942	1942	1942	1942	0
201	20240213	164200	367719542	1942	1942	1942	1942	0
202	20240213	164100	367719542	1942	1942	1942	1942	0
203	20240213	164000	367719542	1942	1942	1942	1942	0
204	20240213	163900	367719542	1942	1942	1942	1942	0
205	20240213	163800	367719542	1942	1942	1942	1942	0
206	20240213	163700	367719542	1942	1942	1942	1942	0
207	20240213	163600	367719542	1942	1942	1942	1942	0
208	20240213	163500	367719542	1942	1942	1942	1942	0
209	20240213	163400	367719542	1942	1942	1942	1942	0
210	20240213	163300	367719542	1942	1942	1942	1942	0
211	20240213	163200	367719542	1942	1942	1942	1942	0
212	20240213	163100	367719542	1942	1942	1942	1942	19249
213	20240213	163000	367719542	1942	1942	1942	1942	0
214	20240213	162900	367719542	1942	1942	1942	1942	0
215	20240213	162800	367719542	1942	1942	1942	1942	0
216	20240213	162700	367719542	1942	1942	1942	1942	0
217	20240213	162600	367719542	1942	1942	1942	1942	0
218	20240213	162500	367719542	1942	1942	1942	1942	0
219	20240213	162400	367719542	1942	1942	1942	1942	0
220	20240213	162300	367719542	1942	1942	1942	1942	0
221	20240213	162200	367719542	1942	1942	1942	1942	0
222	20240213	162100	367719542	1942	1942	1942	1942	0
223	20240213	162000	367719542	1942	1942	1942	1942	0
224	20240213	161900	367719542	1942	1942	1942	1942	0
225	20240213	161800	367719542	1942	1942	1942	1942	0
226	20240213	161700	367719542	1942	1942	1942	1942	0
227	20240213	161600	367719542	1942	1942	1942	1942	0
228	20240213	161500	367719542	1942	1942	1942	1942	0
229	20240213	161400	367719542	1942	1942	1942	1942	0
230	20240213	161300	367719542	1942	1942	1942	1942	0
231	20240213	161200	367719542	1942	1942	1942	1942	0
232	20240213	161100	367719542	1942	1942	1942	1942	0
233	20240213	161000	367719542	1942	1942	1942	1942	0
234	20240213	160900	367719542	1942	1942	1942	1942	0
235	20240213	160800	367719542	1942	1942	1942	1942	0
236	20240213	160700	367719542	1942	1942	1942	1942	0
237	20240213	160600	367719542	1942	1942	1942	1942	0
238	20240213	160500	367719542	1942	1942	1942	1942	0
239	20240213	160400	367719542	1942	1942	1942	1942	0
240	20240213	160300	367719542	1942	1942	1942	1942	0
241	20240213	160200	367719542	1942	1942	1942	1942	0
242	20240213	160100	367719542	1942	1942	1942	1942	19249
243	20240213	160000	367719542	1942	1942	1942	1942	0
244	20240213	155900	367719542	1942	1942	1942	1942	0
245	20240213	155800	367719542	1942	1942	1942	1942	0
246	20240213	155700	367719542	1942	1942	1942	1942	0
247	20240213	155600	367719542	1942	1942	1942	1942	0
248	20240213	155500	367719542	1942	1942	1942	1942	0
249	20240213	155400	367719542	1942	1942	1942	1942	0
250	20240213	155300	367719542	1942	1942	1942	1942	0
251	20240213	155200	367719542	1942	1942	1942	1942	0
252	20240213	155100	367719542	1942	1942	1942	1942	0
253	20240213	155000	367719542	1942	1942	1942	1942	0
254	20240213	154900	367719542	1942	1942	1942	1942	0
255	20240213	154800	367719542	1942	1942	1942	1942	0
256	20240213	154700	367719542	1942	1942	1942	1942	0
257	20240213	154600	367719542	1942	1942	1942	1942	0
258	20240213	154500	367719542	1942	1942	1942	1942	0
259	20240213	154400	367719542	1942	1942	1942	1942	0
260	20240213	154300	367719542	1942	1942	1942	1942	0
261	20240213	154200	367719542	1942	1942	1942	1942	0
262	20240213	154100	367719542	1942	1942	1942	1942	0
263	20240213	154000	367719542	1942	1942	1942	1942	0
264	20240213	153900	367719542	1942	1942	1942	1942	0
265	20240213	153800	367719542	1942	1942	1942	1942	0
266	20240213	153700	367719542	1942	1942	1942	1942	0
267	20240213	153600	367719542	1942	1942	1942	1942	0
268	20240213	153500	367719542	1942	1942	1942	1942	0
269	20240213	153400	367719542	1942	1942	1942	1942	0
270	20240213	153300	367719542	1942	1942	1942	1942	0
271	20240213	153200	367719542	1942	1942	1942	1942	0
272	20240213	153100	367719542	1942	1942	1942	1942	19249
273	20240213	153000	367719542	1942	1942	1942	1942	19249
274	20240213	152900	330337984	1942	1942	1942	1942	0
275	20240213	152800	330337984	1942	1942	1942	1942	0
276	20240213	152700	330337984	1942	1942	1942	1942	0
277	20240213	152600	330337984	1942	1942	1942	1942	0
278	20240213	152500	330337984	1942	1942	1942	1942	0
279	20240213	152400	330337984	1942	1942	1942	1942	0
280	20240213	152300	330337984	1942	1942	1942	1942	0
281	20240213	152200	330337984	1942	1942	1942	1942	0
282	20240213	152100	330337984	1942	1942	1942	1942	0
283	20240213	152000	330337984	1942	1942	1942	1942	0
284	20240213	151900	330337984	1942	1942	1945	1942	138
285	20240213	151800	330069699	1942	1945	1945	1942	1945
286	20240213	151700	326286749	1945	1945	1945	1945	210
287	20240213	151600	325878299	1941	1941	1946	1941	3983
288	20240213	151500	318147246	1941	1941	1941	1941	121
289	20240213	151400	317912385	1941	1940	1941	1940	130
290	20240213	151300	317660057	1940	1940	1940	1940	0
291	20240213	151200	317660057	1940	1940	1940	1940	9
292	20240213	151100	317642597	1940	1941	1941	1940	474
293	20240213	151000	316722570	1941	1941	1941	1941	654
294	20240213	150900	315453156	1940	1940	1940	1940	0
295	20240213	150800	315453156	1940	1940	1940	1940	1000
296	20240213	150700	313513156	1940	1940	1940	1940	0
297	20240213	150600	313513156	1940	1940	1940	1940	996
298	20240213	150500	311580916	1940	1940	1940	1940	100
299	20240213	150400	311386916	1939	1939	1939	1939	0
300	20240213	150300	311386916	1939	1940	1940	1939	1641
301	20240213	150200	308203392	1939	1939	1939	1939	537
302	20240213	150100	307162149	1938	1938	1938	1938	0
303	20240213	150000	307162149	1938	1939	1939	1938	140
304	20240213	145900	306890789	1938	1939	1939	1938	191
305	20240213	145800	306520540	1939	1939	1939	1938	3572
306	20240213	145700	299597692	1939	1938	1939	1938	10
307	20240213	145600	299578303	1938	1939	1939	1938	1589
308	20240213	145500	296498776	1940	1940	1940	1940	0
309	20240213	145400	296498776	1940	1940	1940	1940	0
310	20240213	145300	296498776	1940	1938	1940	1938	3458
311	20240213	145200	289794552	1938	1940	1940	1938	2288
312	20240213	145100	285357708	1940	1940	1940	1940	0
313	20240213	145000	285357708	1940	1940	1940	1940	0
314	20240213	144900	285357708	1940	1941	1941	1940	5
315	20240213	144800	285348007	1939	1939	1939	1939	1
316	20240213	144700	285346068	1941	1940	1941	1939	1157
317	20240213	144600	283101507	1940	1942	1942	1940	596
318	20240213	144500	281944572	1945	1942	1945	1942	17
319	20240213	144400	281911555	1944	1944	1944	1944	1
320	20240213	144300	281909611	1942	1942	1942	1942	1
321	20240213	144200	281907669	1942	1942	1942	1942	1
322	20240213	144100	281905727	1945	1945	1945	1942	40
323	20240213	144000	281827930	1945	1945	1945	1945	10
324	20240213	143900	281808480	1946	1946	1946	1946	0
325	20240213	143800	281808480	1946	1946	1946	1946	0
326	20240213	143700	281808480	1946	1946	1946	1946	0
327	20240213	143600	281808480	1946	1946	1946	1946	1
328	20240213	143500	281806534	1942	1942	1942	1942	10
329	20240213	143400	281787114	1946	1940	1946	1940	135
330	20240213	143300	281525208	1946	1946	1946	1946	0
331	20240213	143200	281525208	1946	1946	1946	1946	0
332	20240213	143100	281525208	1946	1941	1946	1941	1001
333	20240213	143000	279582262	1948	1948	1948	1948	0
334	20240213	142900	279582262	1948	1948	1948	1948	0
335	20240213	142800	279582262	1948	1948	1948	1948	0
336	20240213	142700	279582262	1948	1948	1948	1948	0
337	20240213	142600	279582262	1948	1948	1948	1948	0
338	20240213	142500	279582262	1948	1948	1948	1948	1
339	20240213	142400	279580314	1949	1948	1949	1948	51
340	20240213	142300	279480965	1948	1943	1948	1940	4958
341	20240213	142200	269856519	1948	1948	1948	1948	1
342	20240213	142100	269854571	1943	1944	1944	1942	1076
343	20240213	142000	267763814	1948	1945	1948	1945	200
344	20240213	141900	267374244	1945	1945	1945	1945	0
345	20240213	141800	267374244	1945	1946	1946	1945	2935
346	20240213	141700	261663769	1947	1947	1947	1947	900
347	20240213	141600	259911469	1946	1945	1946	1945	148
348	20240213	141500	259623600	1946	1946	1946	1946	10
349	20240213	141400	259604140	1946	1946	1946	1946	30
350	20240213	141300	259545760	1946	1946	1946	1946	0
351	20240213	141200	259545760	1946	1946	1946	1946	10
352	20240213	141100	259526300	1947	1947	1947	1947	0
353	20240213	141000	259526300	1947	1948	1948	1947	511
354	20240213	140900	258530883	1948	1947	1948	1947	200
355	20240213	140800	258141383	1947	1945	1947	1945	2344
356	20240213	140700	253582295	1944	1944	1944	1944	217
357	20240213	140600	253160447	1943	1943	1943	1943	100
358	20240213	140500	252966147	1943	1943	1943	1943	9
359	20240213	140400	252948660	1944	1944	1944	1944	500
360	20240213	140300	251976660	1944	1944	1944	1944	0
361	20240213	140200	251976660	1944	1944	1944	1942	316
362	20240213	140100	251362902	1944	1944	1944	1944	20
363	20240213	140000	251324022	1945	1945	1945	1945	0
364	20240213	135900	251324022	1945	1945	1945	1945	0
365	20240213	135800	251324022	1945	1945	1945	1945	1
366	20240213	135700	251322077	1941	1943	1943	1941	1633
367	20240213	135600	248150086	1943	1943	1943	1943	0
368	20240213	135500	248150086	1943	1943	1943	1943	0
369	20240213	135400	248150086	1943	1943	1943	1943	0
370	20240213	135300	248150086	1943	1943	1943	1943	0
371	20240213	135200	248150086	1943	1943	1943	1943	116
372	20240213	135100	247924698	1945	1945	1945	1945	178
373	20240213	135000	247578488	1946	1946	1946	1946	6
374	20240213	134900	247566812	1947	1947	1947	1947	0
375	20240213	134800	247566812	1947	1947	1947	1947	0
376	20240213	134700	247566812	1947	1947	1947	1947	6
377	20240213	134600	247555130	1947	1947	1947	1947	0
378	20240213	134500	247555130	1947	1947	1947	1947	0
379	20240213	134400	247555130	1947	1944	1947	1944	10
380	20240213	134300	247535687	1943	1943	1943	1943	0
381	20240213	134200	247535687	1943	1943	1943	1943	161
382	20240213	134100	247222864	1943	1943	1943	1943	0
383	20240213	134000	247222864	1943	1943	1943	1943	24
384	20240213	133900	247176232	1943	1943	1943	1943	0
385	20240213	133800	247176232	1943	1943	1943	1943	0
386	20240213	133700	247176232	1943	1943	1943	1943	918
387	20240213	133600	245392558	1945	1945	1945	1945	0
388	20240213	133500	245392558	1945	1946	1946	1945	82
389	20240213	133400	245232989	1947	1946	1947	1946	27
390	20240213	133300	245180446	1946	1946	1946	1946	7
391	20240213	133200	245166824	1946	1946	1946	1946	100
392	20240213	133100	244972224	1946	1946	1946	1946	48
393	20240213	133000	244878816	1948	1948	1948	1948	0
394	20240213	132900	244878816	1948	1948	1948	1948	0
395	20240213	132800	244878816	1948	1948	1948	1948	0
396	20240213	132700	244878816	1948	1948	1948	1948	0
397	20240213	132600	244878816	1948	1948	1948	1948	0
398	20240213	132500	244878816	1948	1948	1948	1948	0
399	20240213	132400	244878816	1948	1948	1948	1947	1524
400	20240213	132300	241910084	1948	1948	1948	1948	1
401	20240213	132200	241908136	1943	1943	1943	1943	0
402	20240213	132100	241908136	1943	1943	1943	1943	0
403	20240213	132000	241908136	1943	1947	1948	1943	658
404	20240213	131900	240629489	1943	1943	1943	1943	0
405	20240213	131800	240629489	1943	1943	1943	1943	0
406	20240213	131700	240629489	1943	1946	1946	1943	688
407	20240213	131600	239292069	1945	1945	1945	1945	0
408	20240213	131500	239292069	1945	1948	1948	1945	514
409	20240213	131400	238291836	1949	1949	1949	1949	0
410	20240213	131300	238291836	1949	1949	1949	1949	0
411	20240213	131200	238291836	1949	1949	1949	1949	0
412	20240213	131100	238291836	1949	1949	1949	1949	0
413	20240213	131000	238291836	1949	1949	1949	1949	0
414	20240213	130900	238291836	1949	1949	1949	1949	1000
415	20240213	130800	236342836	1949	1949	1949	1949	0
416	20240213	130700	236342836	1949	1949	1949	1949	0
417	20240213	130600	236342836	1949	1949	1949	1949	0
418	20240213	130500	236342836	1949	1949	1949	1949	4
419	20240213	130400	236335040	1949	1949	1949	1949	0
420	20240213	130300	236335040	1949	1949	1949	1949	0
421	20240213	130200	236335040	1949	1949	1949	1949	31
422	20240213	130100	236274621	1949	1949	1949	1949	2
423	20240213	130000	236270723	1949	1949	1949	1949	0
424	20240213	125900	236270723	1949	1949	1949	1949	1
425	20240213	125800	236268774	1945	1945	1945	1945	105
426	20240213	125700	236064549	1949	1949	1949	1949	0
427	20240213	125600	236064549	1949	1949	1949	1949	65
428	20240213	125500	235937864	1945	1945	1945	1945	0
429	20240213	125400	235937864	1945	1945	1945	1945	0
430	20240213	125300	235937864	1945	1949	1949	1945	300
431	20240213	125200	235353564	1945	1945	1945	1945	0
432	20240213	125100	235353564	1945	1945	1945	1945	70
433	20240213	125000	235217414	1950	1950	1950	1950	300
434	20240213	124900	234632414	1951	1944	1951	1944	282
435	20240213	124800	234082253	1943	1944	1944	1943	528
436	20240213	124700	233056339	1945	1950	1950	1945	264
437	20240213	124600	232541589	1950	1950	1950	1950	1
438	20240213	124500	232539639	1950	1950	1950	1950	0
439	20240213	124400	232539639	1950	1950	1950	1950	5
440	20240213	124300	232529889	1950	1950	1950	1950	167
441	20240213	124200	232204239	1950	1950	1950	1950	0
442	20240213	124100	232204239	1950	1950	1950	1950	2
443	20240213	124000	232200339	1950	1950	1950	1950	12
444	20240213	123900	232176939	1949	1949	1949	1949	9
445	20240213	123800	232159398	1942	1945	1945	1942	262
446	20240213	123700	231650482	1943	1943	1943	1943	0
447	20240213	123600	231650482	1943	1943	1943	1943	0
448	20240213	123500	231650482	1943	1951	1951	1943	1060
449	20240213	123400	229590894	1951	1951	1951	1951	0
450	20240213	123300	229590894	1951	1951	1951	1951	201
451	20240213	123200	229198743	1946	1946	1946	1946	1515
452	20240213	123100	226250553	1951	1951	1951	1951	0
453	20240213	123000	226250553	1951	1951	1951	1951	0
454	20240213	122900	226250553	1951	1951	1951	1951	2
455	20240213	122800	226246651	1945	1951	1951	1945	11
456	20240213	122700	226225250	1951	1951	1951	1951	0
457	20240213	122600	226225250	1951	1951	1951	1951	0
458	20240213	122500	226225250	1951	1951	1951	1951	0
459	20240213	122400	226225250	1951	1951	1951	1951	0
460	20240213	122300	226225250	1951	1951	1951	1951	0
461	20240213	122200	226225250	1951	1951	1951	1951	127
462	20240213	122100	225977473	1951	1951	1951	1951	0
463	20240213	122000	225977473	1951	1950	1951	1950	2
464	20240213	121900	225973572	1941	1952	1952	1940	8561
465	20240213	121800	209352366	1952	1952	1952	1952	0
466	20240213	121700	209352366	1952	1952	1952	1952	0
467	20240213	121600	209352366	1952	1952	1952	1952	0
468	20240213	121500	209352366	1952	1952	1952	1952	1
469	20240213	121400	209350414	1950	1950	1950	1950	1
470	20240213	121300	209348464	1951	1951	1951	1951	0
471	20240213	121200	209348464	1951	1951	1951	1951	0
472	20240213	121100	209348464	1951	1951	1951	1951	211
473	20240213	121000	208936803	1954	1954	1954	1954	0
474	20240213	120900	208936803	1954	1954	1954	1954	1
475	20240213	120800	208934849	1954	1952	1954	1952	315
476	20240213	120700	208319345	1953	1953	1953	1953	714
477	20240213	120600	206924903	1949	1949	1949	1949	0
478	20240213	120500	206924903	1949	1949	1949	1949	0
479	20240213	120400	206924903	1949	1949	1949	1949	0
480	20240213	120300	206924903	1949	1949	1949	1949	20
481	20240213	120200	206885923	1951	1951	1951	1951	30
482	20240213	120100	206827393	1953	1953	1953	1953	30
483	20240213	120000	206768803	1953	1953	1953	1953	0
484	20240213	115900	206768803	1953	1953	1953	1953	1
485	20240213	115800	206766850	1954	1954	1954	1954	0
486	20240213	115700	206766850	1954	1954	1954	1954	1
487	20240213	115600	206764896	1951	1949	1951	1949	613
488	20240213	115500	205570154	1949	1949	1949	1949	1
489	20240213	115400	205568205	1949	1948	1949	1948	1786
490	20240213	115300	202087376	1949	1948	1949	1948	1554
491	20240213	115200	199058784	1944	1944	1944	1944	5
492	20240213	115100	199049064	1948	1946	1948	1946	160
493	20240213	115000	198737544	1942	1942	1942	1942	0
494	20240213	114900	198737544	1942	1942	1942	1942	0
495	20240213	114800	198737544	1942	1942	1942	1942	0
496	20240213	114700	198737544	1942	1942	1942	1942	514
497	20240213	114600	197739356	1942	1945	1945	1942	3009
498	20240213	114500	191894925	1944	1944	1944	1944	0
499	20240213	114400	191894925	1944	1944	1944	1944	4
500	20240213	114300	191887149	1944	1944	1944	1944	0
501	20240213	114200	191887149	1944	1944	1944	1944	0
502	20240213	114100	191887149	1944	1944	1944	1944	0
503	20240213	114000	191887149	1944	1945	1945	1944	63
504	20240213	113900	191764626	1945	1945	1945	1945	0
505	20240213	113800	191764626	1945	1945	1945	1945	133
506	20240213	113700	191505941	1944	1945	1945	1944	935
507	20240213	113600	189687391	1944	1944	1944	1944	219
508	20240213	113500	189261655	1944	1944	1944	1944	281
509	20240213	113400	188715391	1943	1943	1943	1943	0
510	20240213	113300	188715391	1943	1943	1943	1942	160
511	20240213	113200	188404531	1938	1938	1938	1938	140
512	20240213	113100	188133211	1945	1945	1945	1945	0
513	20240213	113000	188133211	1945	1945	1945	1945	0
514	20240213	112900	188133211	1945	1945	1945	1945	0
515	20240213	112800	188133211	1945	1945	1945	1945	10
516	20240213	112700	188113761	1946	1946	1946	1946	1
517	20240213	112600	188111815	1938	1938	1938	1938	1
518	20240213	112500	188109877	1939	1939	1939	1937	5573
519	20240213	112400	177306117	1939	1939	1939	1939	0
520	20240213	112300	177306117	1939	1939	1939	1939	1
521	20240213	112200	177304178	1946	1946	1946	1946	2
522	20240213	112100	177300286	1948	1948	1948	1948	0
523	20240213	112000	177300286	1948	1948	1948	1948	0
524	20240213	111900	177300286	1948	1939	1948	1938	287
525	20240213	111800	176744020	1940	1948	1948	1940	3
526	20240213	111700	176738192	1949	1949	1949	1949	0
527	20240213	111600	176738192	1949	1949	1949	1949	3
528	20240213	111500	176732345	1940	1940	1940	1940	0
529	20240213	111400	176732345	1940	1942	1942	1940	3032
530	20240213	111300	170847133	1942	1942	1942	1942	0
531	20240213	111200	170847133	1942	1942	1942	1942	0
532	20240213	111100	170847133	1942	1942	1942	1942	0
533	20240213	111000	170847133	1942	1942	1942	1942	6
534	20240213	110900	170835481	1941	1941	1941	1941	1
535	20240213	110800	170833540	1949	1949	1949	1949	1
536	20240213	110700	170831591	1942	1942	1942	1942	8
537	20240213	110600	170816055	1950	1950	1950	1950	5
538	20240213	110500	170806305	1950	1950	1950	1950	0
539	20240213	110400	170806305	1950	1950	1950	1950	0
540	20240213	110300	170806305	1950	1950	1950	1950	360
541	20240213	110200	170104305	1953	1953	1953	1953	1
542	20240213	110100	170102352	1939	1948	1948	1939	232
543	20240213	110000	169650956	1948	1948	1948	1948	0
544	20240213	105900	169650956	1948	1948	1948	1948	0
545	20240213	105800	169650956	1948	1939	1948	1939	3
546	20240213	105700	169645130	1940	1940	1940	1940	0
547	20240213	105600	169645130	1940	1940	1940	1940	0
548	20240213	105500	169645130	1940	1938	1940	1938	5
549	20240213	105400	169635432	1948	1948	1948	1948	0
550	20240213	105300	169635432	1948	1948	1948	1948	0
551	20240213	105200	169635432	1948	1948	1948	1948	0
552	20240213	105100	169635432	1948	1948	1948	1948	0
553	20240213	105000	169635432	1948	1948	1948	1948	54
554	20240213	104900	169530240	1937	1948	1948	1937	162
555	20240213	104800	169216314	1948	1947	1948	1937	2001
556	20240213	104700	165330739	1948	1948	1948	1948	1
557	20240213	104600	165328791	1948	1948	1948	1948	0
558	20240213	104500	165328791	1948	1948	1948	1947	508
559	20240213	104400	164339257	1955	1949	1955	1947	3947
560	20240213	104300	156650173	1956	1956	1956	1956	0
561	20240213	104200	156650173	1956	1956	1956	1956	0
562	20240213	104100	156650173	1956	1956	1956	1956	205
563	20240213	104000	156249193	1956	1956	1956	1956	0
564	20240213	103900	156249193	1956	1956	1956	1956	1
565	20240213	103800	156247237	1948	1948	1948	1948	0
566	20240213	103700	156247237	1948	1948	1948	1948	68
567	20240213	103600	156114773	1958	1958	1958	1958	1
568	20240213	103500	156112815	1958	1958	1958	1958	0
569	20240213	103400	156112815	1958	1958	1958	1958	0
570	20240213	103300	156112815	1958	1958	1958	1958	0
571	20240213	103200	156112815	1958	1958	1958	1958	0
572	20240213	103100	156112815	1958	1958	1958	1958	0
573	20240213	103000	156112815	1958	1946	1958	1946	41
574	20240213	102900	156033017	1959	1959	1959	1959	52
575	20240213	102800	155931149	1959	1959	1959	1959	7
576	20240213	102700	155917436	1959	1959	1959	1959	1000
577	20240213	102600	153958436	1960	1960	1960	1960	1000
578	20240213	102500	151998436	1960	1958	1960	1958	805
579	20240213	102400	150421658	1957	1953	1957	1953	1257
580	20240213	102300	147961717	1953	1953	1953	1953	54
581	20240213	102200	147856255	1945	1944	1945	1944	544
582	20240213	102100	146798718	1944	1943	1944	1942	40
583	20240213	102000	146721010	1944	1945	1945	1943	303
584	20240213	101900	146131745	1945	1945	1945	1945	14
585	20240213	101800	146104515	1945	1945	1945	1945	1
586	20240213	101700	146102570	1945	1945	1945	1945	1
587	20240213	101600	146100625	1945	1945	1945	1945	4
588	20240213	101500	146092845	1945	1945	1945	1944	119
589	20240213	101400	145861489	1945	1945	1945	1945	0
590	20240213	101300	145861489	1945	1953	1953	1945	6
591	20240213	101200	145849811	1958	1958	1958	1958	256
592	20240213	101100	145348563	1945	1945	1945	1945	268
593	20240213	101000	144827303	1945	1945	1945	1945	1
594	20240213	100900	144825358	1960	1960	1960	1960	0
595	20240213	100800	144825358	1960	1944	1960	1944	1245
596	20240213	100700	142402325	1944	1943	1944	1943	31
597	20240213	100600	142342091	1943	1943	1943	1943	0
598	20240213	100500	142342091	1943	1943	1943	1943	730
599	20240213	100400	140923701	1943	1942	1943	1942	268
600	20240213	100300	140402981	1943	1937	1943	1937	106
601	20240213	100200	140197653	1936	1936	1936	1936	0
602	20240213	100100	140197653	1936	1940	1940	1935	9858
603	20240213	100000	121110437	1943	1941	1943	1940	2276
604	20240213	095900	116694031	1941	1941	1941	1941	520
605	20240213	095800	115684711	1942	1942	1942	1942	402
606	20240213	095700	114904027	1945	1947	1947	1945	19
607	20240213	095600	114867052	1947	1947	1947	1947	5
608	20240213	095500	114857317	1948	1948	1948	1948	100
609	20240213	095400	114662517	1948	1948	1948	1948	150
610	20240213	095300	114370317	1948	1943	1948	1942	10
611	20240213	095200	114350886	1942	1947	1947	1942	3241
612	20240213	095100	108049621	1948	1948	1948	1948	14
613	20240213	095000	108022349	1949	1949	1949	1949	200
614	20240213	094900	107632549	1949	1954	1954	1949	8
615	20240213	094800	107616952	1949	1954	1954	1949	503
616	20240213	094700	106636252	1950	1952	1953	1950	968
617	20240213	094600	104747625	1952	1951	1953	1951	28
618	20240213	094500	104692979	1951	1951	1951	1951	86
619	20240213	094400	104525193	1951	1953	1954	1951	3227
620	20240213	094300	98220319	1952	1953	1953	1952	5
621	20240213	094200	98210555	1953	1953	1953	1953	100
622	20240213	094100	98015255	1953	1953	1953	1953	0
623	20240213	094000	98015255	1953	1953	1953	1953	0
624	20240213	093900	98015255	1953	1957	1957	1953	1010
625	20240213	093800	96040032	1957	1961	1961	1957	2322
626	20240213	093700	91492945	1962	1962	1962	1962	6
627	20240213	093600	91481173	1962	1962	1962	1962	1
628	20240213	093500	91479211	1961	1961	1962	1961	198
629	20240213	093400	91090756	1961	1961	1961	1961	119
630	20240213	093300	90857397	1962	1966	1966	1962	509
631	20240213	093200	89858735	1962	1962	1962	1962	316
632	20240213	093100	89238743	1962	1962	1962	1962	55
633	20240213	093000	89130833	1962	1966	1966	1962	15
634	20240213	092900	89101387	1962	1962	1962	1962	5001
635	20240213	092800	79289425	1961	1961	1961	1961	112
636	20240213	092700	79069793	1961	1968	1968	1961	110
637	20240213	092600	78854013	1968	1968	1968	1968	0
638	20240213	092500	78854013	1968	1968	1968	1968	143
639	20240213	092400	78572589	1968	1963	1968	1963	4224
640	20240213	092300	70268429	1958	1963	1963	1958	126
641	20240213	092200	70021588	1959	1959	1959	1959	30
642	20240213	092100	69962818	1958	1963	1963	1958	215
643	20240213	092000	69540868	1963	1958	1963	1958	61
644	20240213	091900	69421420	1964	1964	1964	1964	512
645	20240213	091800	68415852	1964	1964	1964	1963	3088
646	20240213	091700	62351336	1964	1964	1964	1964	1190
647	20240213	091600	60014176	1964	1962	1964	1962	574
648	20240213	091500	58887511	1960	1957	1960	1957	2284
649	20240213	091400	54415183	1958	1958	1958	1958	510
650	20240213	091300	53416603	1958	1950	1958	1950	32
651	20240213	091200	53354179	1950	1950	1950	1950	100
652	20240213	091100	53159179	1954	1954	1954	1954	1105
653	20240213	091000	51000009	1954	1954	1954	1954	0
654	20240213	090900	51000009	1954	1953	1954	1950	3333
655	20240213	090800	44487808	1954	1954	1954	1954	6
656	20240213	090700	44476084	1954	1954	1964	1953	1167
657	20240213	090600	42196456	1954	1954	1964	1953	1209
658	20240213	090500	39830580	1954	1961	1961	1954	248
659	20240213	090400	39344377	1961	1960	1961	1951	2459
660	20240213	090300	34533279	1951	1967	1968	1941	3749
661	20240213	090200	27215544	1967	1966	1970	1960	2553
662	20240213	090100	22202270	1968	1954	1968	1954	2404
663	20240213	090000	17492317	1950	1931	1950	1931	9035