KissMeData/227610/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	204100	100794529	1925	1925	1925	1925	1415
3	20240219	204000	100794529	1925	1925	1925	1925	0
4	20240219	203900	100794529	1925	1925	1925	1925	0
5	20240219	203800	100794529	1925	1925	1925	1925	0
6	20240219	203700	100794529	1925	1925	1925	1925	0
7	20240219	203600	100794529	1925	1925	1925	1925	0
8	20240219	203500	100794529	1925	1925	1925	1925	0
9	20240219	203400	100794529	1925	1925	1925	1925	0
10	20240219	203300	100794529	1925	1925	1925	1925	0
11	20240219	203200	100794529	1925	1925	1925	1925	0
12	20240219	203100	100794529	1925	1925	1925	1925	0
13	20240219	203000	100794529	1925	1925	1925	1925	0
14	20240219	202900	100794529	1925	1925	1925	1925	0
15	20240219	202800	100794529	1925	1925	1925	1925	0
16	20240219	202700	100794529	1925	1925	1925	1925	0
17	20240219	202600	100794529	1925	1925	1925	1925	0
18	20240219	202500	100794529	1925	1925	1925	1925	0
19	20240219	202400	100794529	1925	1925	1925	1925	0
20	20240219	202300	100794529	1925	1925	1925	1925	0
21	20240219	202200	100794529	1925	1925	1925	1925	0
22	20240219	202100	100794529	1925	1925	1925	1925	0
23	20240219	202000	100794529	1925	1925	1925	1925	0
24	20240219	201900	100794529	1925	1925	1925	1925	0
25	20240219	201800	100794529	1925	1925	1925	1925	0
26	20240219	201700	100794529	1925	1925	1925	1925	0
27	20240219	201600	100794529	1925	1925	1925	1925	0
28	20240219	201500	100794529	1925	1925	1925	1925	0
29	20240219	201400	100794529	1925	1925	1925	1925	0
30	20240219	201300	100794529	1925	1925	1925	1925	0
31	20240219	201200	100794529	1925	1925	1925	1925	0
32	20240219	201100	100794529	1925	1925	1925	1925	1415
33	20240219	201000	100794529	1925	1925	1925	1925	0
34	20240219	200900	100794529	1925	1925	1925	1925	0
35	20240219	200800	100794529	1925	1925	1925	1925	0
36	20240219	200700	100794529	1925	1925	1925	1925	0
37	20240219	200600	100794529	1925	1925	1925	1925	0
38	20240219	200500	100794529	1925	1925	1925	1925	0
39	20240219	200400	100794529	1925	1925	1925	1925	0
40	20240219	200300	100794529	1925	1925	1925	1925	0
41	20240219	200200	100794529	1925	1925	1925	1925	0
42	20240219	200100	100794529	1925	1925	1925	1925	0
43	20240219	200000	100794529	1925	1925	1925	1925	0
44	20240219	195900	100794529	1925	1925	1925	1925	0
45	20240219	195800	100794529	1925	1925	1925	1925	0
46	20240219	195700	100794529	1925	1925	1925	1925	0
47	20240219	195600	100794529	1925	1925	1925	1925	0
48	20240219	195500	100794529	1925	1925	1925	1925	0
49	20240219	195400	100794529	1925	1925	1925	1925	0
50	20240219	195300	100794529	1925	1925	1925	1925	0
51	20240219	195200	100794529	1925	1925	1925	1925	0
52	20240219	195100	100794529	1925	1925	1925	1925	0
53	20240219	195000	100794529	1925	1925	1925	1925	0
54	20240219	194900	100794529	1925	1925	1925	1925	0
55	20240219	194800	100794529	1925	1925	1925	1925	0
56	20240219	194700	100794529	1925	1925	1925	1925	0
57	20240219	194600	100794529	1925	1925	1925	1925	0
58	20240219	194500	100794529	1925	1925	1925	1925	0
59	20240219	194400	100794529	1925	1925	1925	1925	0
60	20240219	194300	100794529	1925	1925	1925	1925	0
61	20240219	194200	100794529	1925	1925	1925	1925	0
62	20240219	194100	100794529	1925	1925	1925	1925	1415
63	20240219	194000	100794529	1925	1925	1925	1925	0
64	20240219	193900	100794529	1925	1925	1925	1925	0
65	20240219	193800	100794529	1925	1925	1925	1925	0
66	20240219	193700	100794529	1925	1925	1925	1925	0
67	20240219	193600	100794529	1925	1925	1925	1925	0
68	20240219	193500	100794529	1925	1925	1925	1925	0
69	20240219	193400	100794529	1925	1925	1925	1925	0
70	20240219	193300	100794529	1925	1925	1925	1925	0
71	20240219	193200	100794529	1925	1925	1925	1925	0
72	20240219	193100	100794529	1925	1925	1925	1925	0
73	20240219	193000	100794529	1925	1925	1925	1925	0
74	20240219	192900	100794529	1925	1925	1925	1925	0
75	20240219	192800	100794529	1925	1925	1925	1925	0
76	20240219	192700	100794529	1925	1925	1925	1925	0
77	20240219	192600	100794529	1925	1925	1925	1925	0
78	20240219	192500	100794529	1925	1925	1925	1925	0
79	20240219	192400	100794529	1925	1925	1925	1925	0
80	20240219	192300	100794529	1925	1925	1925	1925	0
81	20240219	192200	100794529	1925	1925	1925	1925	0
82	20240219	192100	100794529	1925	1925	1925	1925	0
83	20240219	192000	100794529	1925	1925	1925	1925	0
84	20240219	191900	100794529	1925	1925	1925	1925	0
85	20240219	191800	100794529	1925	1925	1925	1925	0
86	20240219	191700	100794529	1925	1925	1925	1925	0
87	20240219	191600	100794529	1925	1925	1925	1925	0
88	20240219	191500	100794529	1925	1925	1925	1925	0
89	20240219	191400	100794529	1925	1925	1925	1925	0
90	20240219	191300	100794529	1925	1925	1925	1925	0
91	20240219	191200	100794529	1925	1925	1925	1925	0
92	20240219	191100	100794529	1925	1925	1925	1925	1415
93	20240219	191000	100794529	1925	1925	1925	1925	0
94	20240219	190900	100794529	1925	1925	1925	1925	0
95	20240219	190800	100794529	1925	1925	1925	1925	0
96	20240219	190700	100794529	1925	1925	1925	1925	0
97	20240219	190600	100794529	1925	1925	1925	1925	0
98	20240219	190500	100794529	1925	1925	1925	1925	0
99	20240219	190400	100794529	1925	1925	1925	1925	0
100	20240219	190300	100794529	1925	1925	1925	1925	0
101	20240219	190200	100794529	1925	1925	1925	1925	0
102	20240219	190100	100794529	1925	1925	1925	1925	0
103	20240219	190000	100794529	1925	1925	1925	1925	0
104	20240219	185900	100794529	1925	1925	1925	1925	0
105	20240219	185800	100794529	1925	1925	1925	1925	0
106	20240219	185700	100794529	1925	1925	1925	1925	0
107	20240219	185600	100794529	1925	1925	1925	1925	0
108	20240219	185500	100794529	1925	1925	1925	1925	0
109	20240219	185400	100794529	1925	1925	1925	1925	0
110	20240219	185300	100794529	1925	1925	1925	1925	0
111	20240219	185200	100794529	1925	1925	1925	1925	0
112	20240219	185100	100794529	1925	1925	1925	1925	0
113	20240219	185000	100794529	1925	1925	1925	1925	0
114	20240219	184900	100794529	1925	1925	1925	1925	0
115	20240219	184800	100794529	1925	1925	1925	1925	0
116	20240219	184700	100794529	1925	1925	1925	1925	0
117	20240219	184600	100794529	1925	1925	1925	1925	0
118	20240219	184500	100794529	1925	1925	1925	1925	0
119	20240219	184400	100794529	1925	1925	1925	1925	0
120	20240219	184300	100794529	1925	1925	1925	1925	0
121	20240219	184200	100794529	1925	1925	1925	1925	0
122	20240219	184100	100794529	1925	1925	1925	1925	1415
123	20240219	184000	100794529	1925	1925	1925	1925	0
124	20240219	183900	100794529	1925	1925	1925	1925	0
125	20240219	183800	100794529	1925	1925	1925	1925	0
126	20240219	183700	100794529	1925	1925	1925	1925	0
127	20240219	183600	100794529	1925	1925	1925	1925	0
128	20240219	183500	100794529	1925	1925	1925	1925	0
129	20240219	183400	100794529	1925	1925	1925	1925	0
130	20240219	183300	100794529	1925	1925	1925	1925	0
131	20240219	183200	100794529	1925	1925	1925	1925	0
132	20240219	183100	100794529	1925	1925	1925	1925	0
133	20240219	183000	100794529	1925	1925	1925	1925	0
134	20240219	182900	100794529	1925	1925	1925	1925	0
135	20240219	182800	100794529	1925	1925	1925	1925	0
136	20240219	182700	100794529	1925	1925	1925	1925	0
137	20240219	182600	100794529	1925	1925	1925	1925	0
138	20240219	182500	100794529	1925	1925	1925	1925	0
139	20240219	182400	100794529	1925	1925	1925	1925	0
140	20240219	182300	100794529	1925	1925	1925	1925	0
141	20240219	182200	100794529	1925	1925	1925	1925	0
142	20240219	182100	100794529	1925	1925	1925	1925	0
143	20240219	182000	100794529	1925	1925	1925	1925	0
144	20240219	181900	100794529	1925	1925	1925	1925	0
145	20240219	181800	100794529	1925	1925	1925	1925	0
146	20240219	181700	100794529	1925	1925	1925	1925	0
147	20240219	181600	100794529	1925	1925	1925	1925	0
148	20240219	181500	100794529	1925	1925	1925	1925	0
149	20240219	181400	100794529	1925	1925	1925	1925	0
150	20240219	181300	100794529	1925	1925	1925	1925	0
151	20240219	181200	100794529	1925	1925	1925	1925	0
152	20240219	181100	100794529	1925	1925	1925	1925	1415
153	20240219	181000	100794529	1925	1925	1925	1925	0
154	20240219	180900	100794529	1925	1925	1925	1925	0
155	20240219	180800	100794529	1925	1925	1925	1925	0
156	20240219	180700	100794529	1925	1925	1925	1925	0
157	20240219	180600	100794529	1925	1925	1925	1925	0
158	20240219	180500	100794529	1925	1925	1925	1925	0
159	20240219	180400	100794529	1925	1925	1925	1925	0
160	20240219	180300	100794529	1925	1925	1925	1925	0
161	20240219	180200	100794529	1925	1925	1925	1925	0
162	20240219	180100	100794529	1925	1925	1925	1925	0
163	20240219	180000	100794529	1925	1925	1925	1925	0
164	20240219	175900	100794529	1925	1925	1925	1925	0
165	20240219	175800	100794529	1925	1925	1925	1925	0
166	20240219	175700	100794529	1925	1925	1925	1925	0
167	20240219	175600	100794529	1925	1925	1925	1925	0
168	20240219	175500	100794529	1925	1925	1925	1925	0
169	20240219	175400	100794529	1925	1925	1925	1925	0
170	20240219	175300	100794529	1925	1925	1925	1925	0
171	20240219	175200	100794529	1925	1925	1925	1925	0
172	20240219	175100	100794529	1925	1925	1925	1925	0
173	20240219	175000	100794529	1925	1925	1925	1925	0
174	20240219	174900	100794529	1925	1925	1925	1925	0
175	20240219	174800	100794529	1925	1925	1925	1925	0
176	20240219	174700	100794529	1925	1925	1925	1925	0
177	20240219	174600	100794529	1925	1925	1925	1925	0
178	20240219	174500	100794529	1925	1925	1925	1925	0
179	20240219	174400	100794529	1925	1925	1925	1925	0
180	20240219	174300	100794529	1925	1925	1925	1925	0
181	20240219	174200	100794529	1925	1925	1925	1925	0
182	20240219	174100	100794529	1925	1925	1925	1925	1415
183	20240219	174000	100794529	1925	1925	1925	1925	0
184	20240219	173900	100794529	1925	1925	1925	1925	0
185	20240219	173800	100794529	1925	1925	1925	1925	0
186	20240219	173700	100794529	1925	1925	1925	1925	0
187	20240219	173600	100794529	1925	1925	1925	1925	0
188	20240219	173500	100794529	1925	1925	1925	1925	0
189	20240219	173400	100794529	1925	1925	1925	1925	0
190	20240219	173300	100794529	1925	1925	1925	1925	0
191	20240219	173200	100794529	1925	1925	1925	1925	0
192	20240219	173100	100794529	1925	1925	1925	1925	0
193	20240219	173000	100794529	1925	1925	1925	1925	0
194	20240219	172900	100794529	1925	1925	1925	1925	0
195	20240219	172800	100794529	1925	1925	1925	1925	0
196	20240219	172700	100794529	1925	1925	1925	1925	0
197	20240219	172600	100794529	1925	1925	1925	1925	0
198	20240219	172500	100794529	1925	1925	1925	1925	0
199	20240219	172400	100794529	1925	1925	1925	1925	0
200	20240219	172300	100794529	1925	1925	1925	1925	0
201	20240219	172200	100794529	1925	1925	1925	1925	0
202	20240219	172100	100794529	1925	1925	1925	1925	0
203	20240219	172000	100794529	1925	1925	1925	1925	0
204	20240219	171900	100794529	1925	1925	1925	1925	0
205	20240219	171800	100794529	1925	1925	1925	1925	0
206	20240219	171700	100794529	1925	1925	1925	1925	0
207	20240219	171600	100794529	1925	1925	1925	1925	0
208	20240219	171500	100794529	1925	1925	1925	1925	0
209	20240219	171400	100794529	1925	1925	1925	1925	0
210	20240219	171300	100794529	1925	1925	1925	1925	0
211	20240219	171200	100794529	1925	1925	1925	1925	0
212	20240219	171100	100794529	1925	1925	1925	1925	1415
213	20240219	171000	100794529	1925	1925	1925	1925	0
214	20240219	170900	100794529	1925	1925	1925	1925	0
215	20240219	170800	100794529	1925	1925	1925	1925	0
216	20240219	170700	100794529	1925	1925	1925	1925	0
217	20240219	170600	100794529	1925	1925	1925	1925	0
218	20240219	170500	100794529	1925	1925	1925	1925	0
219	20240219	170400	100794529	1925	1925	1925	1925	0
220	20240219	170300	100794529	1925	1925	1925	1925	0
221	20240219	170200	100794529	1925	1925	1925	1925	0
222	20240219	170100	100794529	1925	1925	1925	1925	0
223	20240219	170000	100794529	1925	1925	1925	1925	0
224	20240219	165900	100794529	1925	1925	1925	1925	0
225	20240219	165800	100794529	1925	1925	1925	1925	0
226	20240219	165700	100794529	1925	1925	1925	1925	0
227	20240219	165600	100794529	1925	1925	1925	1925	0
228	20240219	165500	100794529	1925	1925	1925	1925	0
229	20240219	165400	100794529	1925	1925	1925	1925	0
230	20240219	165300	100794529	1925	1925	1925	1925	0
231	20240219	165200	100794529	1925	1925	1925	1925	0
232	20240219	165100	100794529	1925	1925	1925	1925	0
233	20240219	165000	100794529	1925	1925	1925	1925	0
234	20240219	164900	100794529	1925	1925	1925	1925	0
235	20240219	164800	100794529	1925	1925	1925	1925	0
236	20240219	164700	100794529	1925	1925	1925	1925	0
237	20240219	164600	100794529	1925	1925	1925	1925	0
238	20240219	164500	100794529	1925	1925	1925	1925	0
239	20240219	164400	100794529	1925	1925	1925	1925	0
240	20240219	164300	100794529	1925	1925	1925	1925	0
241	20240219	164200	100794529	1925	1925	1925	1925	0
242	20240219	164100	100794529	1925	1925	1925	1925	1415
243	20240219	164000	100794529	1925	1925	1925	1925	0
244	20240219	163900	100794529	1925	1925	1925	1925	0
245	20240219	163800	100794529	1925	1925	1925	1925	0
246	20240219	163700	100794529	1925	1925	1925	1925	0
247	20240219	163600	100794529	1925	1925	1925	1925	0
248	20240219	163500	100794529	1925	1925	1925	1925	0
249	20240219	163400	100794529	1925	1925	1925	1925	0
250	20240219	163300	100794529	1925	1925	1925	1925	0
251	20240219	163200	100794529	1925	1925	1925	1925	0
252	20240219	163100	100794529	1925	1925	1925	1925	0
253	20240219	163000	100794529	1925	1925	1925	1925	0
254	20240219	162900	100794529	1925	1925	1925	1925	0
255	20240219	162800	100794529	1925	1925	1925	1925	0
256	20240219	162700	100794529	1925	1925	1925	1925	0
257	20240219	162600	100794529	1925	1925	1925	1925	0
258	20240219	162500	100794529	1925	1925	1925	1925	0
259	20240219	162400	100794529	1925	1925	1925	1925	0
260	20240219	162300	100794529	1925	1925	1925	1925	0
261	20240219	162200	100794529	1925	1925	1925	1925	0
262	20240219	162100	100794529	1925	1925	1925	1925	0
263	20240219	162000	100794529	1925	1925	1925	1925	0
264	20240219	161900	100794529	1925	1925	1925	1925	0
265	20240219	161800	100794529	1925	1925	1925	1925	0
266	20240219	161700	100794529	1925	1925	1925	1925	0
267	20240219	161600	100794529	1925	1925	1925	1925	0
268	20240219	161500	100794529	1925	1925	1925	1925	0
269	20240219	161400	100794529	1925	1925	1925	1925	0
270	20240219	161300	100794529	1925	1925	1925	1925	0
271	20240219	161200	100794529	1925	1925	1925	1925	0
272	20240219	161100	100794529	1925	1925	1925	1925	1415
273	20240219	161000	100794529	1925	1925	1925	1925	0
274	20240219	160900	100794529	1925	1925	1925	1925	0
275	20240219	160800	100794529	1925	1925	1925	1925	0
276	20240219	160700	100794529	1925	1925	1925	1925	0
277	20240219	160600	100794529	1925	1925	1925	1925	0
278	20240219	160500	100794529	1925	1925	1925	1925	0
279	20240219	160400	100794529	1925	1925	1925	1925	0
280	20240219	160300	100794529	1925	1925	1925	1925	0
281	20240219	160200	100794529	1925	1925	1925	1925	0
282	20240219	160100	100794529	1925	1925	1925	1925	0
283	20240219	160000	100794529	1925	1925	1925	1925	0
284	20240219	155900	100794529	1925	1925	1925	1925	0
285	20240219	155800	100794529	1925	1925	1925	1925	0
286	20240219	155700	100794529	1925	1925	1925	1925	0
287	20240219	155600	100794529	1925	1925	1925	1925	0
288	20240219	155500	100794529	1925	1925	1925	1925	0
289	20240219	155400	100794529	1925	1925	1925	1925	0
290	20240219	155300	100794529	1925	1925	1925	1925	0
291	20240219	155200	100794529	1925	1925	1925	1925	0
292	20240219	155100	100794529	1925	1925	1925	1925	0
293	20240219	155000	100794529	1925	1925	1925	1925	0
294	20240219	154900	100794529	1925	1925	1925	1925	0
295	20240219	154800	100794529	1925	1925	1925	1925	0
296	20240219	154700	100794529	1925	1925	1925	1925	0
297	20240219	154600	100794529	1925	1925	1925	1925	0
298	20240219	154500	100794529	1925	1925	1925	1925	0
299	20240219	154400	100794529	1925	1925	1925	1925	0
300	20240219	154300	100794529	1925	1925	1925	1925	0
301	20240219	154200	100794529	1925	1925	1925	1925	0
302	20240219	154100	100794529	1925	1925	1925	1925	1415
303	20240219	154000	100794529	1925	1925	1925	1925	0
304	20240219	153900	100794529	1925	1925	1925	1925	0
305	20240219	153800	100794529	1925	1925	1925	1925	0
306	20240219	153700	100794529	1925	1925	1925	1925	0
307	20240219	153600	100794529	1925	1925	1925	1925	0
308	20240219	153500	100794529	1925	1925	1925	1925	0
309	20240219	153400	100794529	1925	1925	1925	1925	0
310	20240219	153300	100794529	1925	1925	1925	1925	0
311	20240219	153200	100794529	1925	1925	1925	1925	0
312	20240219	153100	100794529	1925	1925	1925	1925	0
313	20240219	153000	100794529	1925	1925	1925	1925	1415
314	20240219	152900	98070654	1929	1929	1929	1929	0
315	20240219	152800	98070654	1929	1929	1929	1929	0
316	20240219	152700	98070654	1929	1929	1929	1929	0
317	20240219	152600	98070654	1929	1929	1929	1929	0
318	20240219	152500	98070654	1929	1929	1929	1929	0
319	20240219	152400	98070654	1929	1929	1929	1929	0
320	20240219	152300	98070654	1929	1929	1929	1929	0
321	20240219	152200	98070654	1929	1929	1929	1929	0
322	20240219	152100	98070654	1929	1929	1929	1929	0
323	20240219	152000	98070654	1929	1929	1929	1929	0
324	20240219	151900	98070654	1929	1929	1929	1929	51
325	20240219	151800	97972275	1929	1929	1929	1929	0
326	20240219	151700	97972275	1929	1929	1929	1929	0
327	20240219	151600	97972275	1929	1929	1929	1929	0
328	20240219	151500	97972275	1929	1930	1930	1929	751
329	20240219	151400	96523574	1929	1930	1930	1929	325
330	20240219	151300	95896648	1930	1930	1930	1930	98
331	20240219	151200	95707508	1925	1930	1930	1925	201
332	20240219	151100	95320578	1925	1925	1925	1925	10
333	20240219	151000	95301328	1920	1920	1920	1920	0
334	20240219	150900	95301328	1920	1920	1920	1920	179
335	20240219	150800	94957648	1919	1920	1920	1919	6
336	20240219	150700	94946133	1929	1929	1929	1929	32
337	20240219	150600	94884405	1929	1929	1929	1929	1
338	20240219	150500	94882476	1930	1930	1930	1930	0
339	20240219	150400	94882476	1930	1930	1930	1930	0
340	20240219	150300	94882476	1930	1930	1930	1930	0
341	20240219	150200	94882476	1930	1919	1930	1919	1006
342	20240219	150100	92943979	1919	1919	1919	1919	0
343	20240219	150000	92943979	1919	1919	1919	1919	200
344	20240219	145900	92560179	1915	1917	1917	1915	1107
345	20240219	145800	90438254	1918	1919	1920	1918	228
346	20240219	145700	90000730	1919	1919	1919	1919	24
347	20240219	145600	89954674	1919	1919	1919	1919	14
348	20240219	145500	89927808	1919	1919	1920	1919	103
349	20240219	145400	89730148	1919	1919	1919	1919	11
350	20240219	145300	89709039	1919	1919	1919	1919	0
351	20240219	145200	89709039	1919	1919	1919	1919	12
352	20240219	145100	89686011	1920	1920	1920	1920	143
353	20240219	145000	89411451	1925	1925	1925	1925	1
354	20240219	144900	89409526	1927	1927	1927	1927	0
355	20240219	144800	89409526	1927	1927	1927	1927	0
356	20240219	144700	89409526	1927	1927	1927	1927	1
357	20240219	144600	89407599	1920	1926	1926	1920	605
358	20240219	144500	88244126	1926	1926	1926	1926	5
359	20240219	144400	88234496	1926	1926	1926	1926	5
360	20240219	144300	88224866	1928	1928	1928	1928	300
361	20240219	144200	87646466	1930	1930	1931	1930	18
362	20240219	144100	87611725	1929	1929	1929	1929	18
363	20240219	144000	87577003	1929	1929	1929	1929	13
364	20240219	143900	87551926	1930	1930	1930	1929	24
365	20240219	143800	87505613	1933	1933	1933	1933	0
366	20240219	143700	87505613	1933	1933	1933	1933	0
367	20240219	143600	87505613	1933	1933	1933	1933	0
368	20240219	143500	87505613	1933	1933	1933	1933	0
369	20240219	143400	87505613	1933	1934	1934	1933	10
370	20240219	143300	87486274	1935	1935	1935	1935	14
371	20240219	143200	87459184	1938	1938	1938	1938	0
372	20240219	143100	87459184	1938	1938	1938	1938	0
373	20240219	143000	87459184	1938	1938	1938	1938	0
374	20240219	142900	87459184	1938	1935	1938	1935	30
375	20240219	142800	87401106	1938	1938	1938	1938	0
376	20240219	142700	87401106	1938	1935	1938	1935	516
377	20240219	142600	86402635	1935	1929	1935	1929	60
378	20240219	142500	86286726	1927	1925	1927	1924	19
379	20240219	142400	86250126	1926	1927	1927	1926	49
380	20240219	142300	86155713	1930	1928	1930	1927	31
381	20240219	142200	86095919	1934	1934	1934	1934	0
382	20240219	142100	86095919	1934	1934	1934	1934	0
383	20240219	142000	86095919	1934	1934	1934	1934	0
384	20240219	141900	86095919	1934	1934	1934	1934	0
385	20240219	141800	86095919	1934	1934	1934	1934	0
386	20240219	141700	86095919	1934	1934	1934	1934	0
387	20240219	141600	86095919	1934	1934	1934	1934	10
388	20240219	141500	86076579	1934	1934	1934	1933	20
389	20240219	141400	86037906	1934	1934	1934	1934	10
390	20240219	141300	86018566	1935	1935	1935	1935	0
391	20240219	141200	86018566	1935	1929	1935	1929	77
392	20240219	141100	85869799	1929	1929	1929	1929	0
393	20240219	141000	85869799	1929	1926	1929	1926	30
394	20240219	140900	85811991	1924	1924	1924	1924	0
395	20240219	140800	85811991	1924	1925	1925	1924	580
396	20240219	140700	84695891	1925	1925	1925	1925	0
397	20240219	140600	84695891	1925	1925	1925	1925	0
398	20240219	140500	84695891	1925	1925	1925	1925	0
399	20240219	140400	84695891	1925	1925	1925	1925	0
400	20240219	140300	84695891	1925	1925	1925	1925	0
401	20240219	140200	84695891	1925	1925	1925	1925	0
402	20240219	140100	84695891	1925	1928	1928	1925	833
403	20240219	140000	83091451	1938	1938	1938	1938	50
404	20240219	135900	82994551	1938	1940	1940	1938	2057
405	20240219	135800	79006050	1939	1939	1939	1939	17
406	20240219	135700	78973087	1939	1939	1939	1939	22
407	20240219	135600	78930429	1939	1939	1939	1939	3
408	20240219	135500	78924612	1939	1939	1939	1939	13
409	20240219	135400	78899405	1939	1939	1939	1939	23
410	20240219	135300	78854808	1939	1939	1939	1939	24
411	20240219	135200	78808272	1939	1939	1939	1939	39
412	20240219	135100	78732651	1940	1938	1940	1938	481
413	20240219	135000	77800000	1939	1932	1939	1932	77
414	20240219	134900	77650839	1931	1927	1931	1927	51
415	20240219	134800	77552470	1927	1927	1927	1927	7
416	20240219	134700	77538981	1939	1939	1939	1939	0
417	20240219	134600	77538981	1939	1939	1939	1939	0
418	20240219	134500	77538981	1939	1939	1939	1939	0
419	20240219	134400	77538981	1939	1939	1939	1939	0
420	20240219	134300	77538981	1939	1939	1939	1939	0
421	20240219	134200	77538981	1939	1939	1939	1939	0
422	20240219	134100	77538981	1939	1939	1939	1939	0
423	20240219	134000	77538981	1939	1939	1939	1939	0
424	20240219	133900	77538981	1939	1939	1939	1939	0
425	20240219	133800	77538981	1939	1932	1939	1932	215
426	20240219	133700	77123548	1932	1931	1932	1931	15
427	20240219	133600	77094575	1932	1932	1932	1932	1
428	20240219	133500	77092643	1936	1936	1936	1936	0
429	20240219	133400	77092643	1936	1935	1936	1935	6
430	20240219	133300	77081032	1937	1930	1937	1929	1380
431	20240219	133200	74418209	1931	1931	1931	1931	1
432	20240219	133100	74416278	1937	1937	1937	1937	0
433	20240219	133000	74416278	1937	1937	1938	1930	1042
434	20240219	132900	72404030	1938	1938	1938	1938	0
435	20240219	132800	72404030	1938	1938	1938	1938	0
436	20240219	132700	72404030	1938	1938	1938	1938	1
437	20240219	132600	72402092	1938	1938	1938	1938	0
438	20240219	132500	72402092	1938	1939	1939	1938	4
439	20240219	132400	72394338	1939	1939	1939	1939	7
440	20240219	132300	72380765	1939	1939	1939	1939	10
441	20240219	132200	72361375	1939	1939	1939	1939	6
442	20240219	132100	72349741	1939	1939	1939	1939	8
443	20240219	132000	72334229	1939	1939	1939	1939	18
444	20240219	131900	72299327	1938	1938	1938	1938	7
445	20240219	131800	72285761	1940	1940	1940	1940	0
446	20240219	131700	72285761	1940	1940	1940	1940	1345
447	20240219	131600	69676461	1939	1934	1939	1934	320
448	20240219	131500	69056103	1938	1938	1938	1938	0
449	20240219	131400	69056103	1938	1938	1938	1938	0
450	20240219	131300	69056103	1938	1938	1938	1938	0
451	20240219	131200	69056103	1938	1938	1938	1938	0
452	20240219	131100	69056103	1938	1938	1938	1938	0
453	20240219	131000	69056103	1938	1938	1938	1938	0
454	20240219	130900	69056103	1938	1938	1938	1938	0
455	20240219	130800	69056103	1938	1938	1938	1937	16
456	20240219	130700	69025104	1940	1940	1940	1940	0
457	20240219	130600	69025104	1940	1940	1940	1940	0
458	20240219	130500	69025104	1940	1940	1940	1940	100
459	20240219	130400	68831104	1940	1940	1940	1940	70
460	20240219	130300	68695304	1940	1936	1940	1936	131
461	20240219	130200	68441304	1940	1940	1940	1940	56
462	20240219	130100	68332664	1942	1940	1942	1940	112
463	20240219	130000	68115382	1940	1940	1940	1940	9
464	20240219	125900	68097922	1940	1940	1944	1940	205
465	20240219	125800	67699461	1940	1940	1940	1940	49
466	20240219	125700	67604401	1940	1940	1940	1940	0
467	20240219	125600	67604401	1940	1940	1940	1940	0
468	20240219	125500	67604401	1940	1940	1940	1940	978
469	20240219	125400	65707081	1940	1942	1942	1940	2121
470	20240219	125300	61591277	1942	1942	1942	1942	290
471	20240219	125200	61028097	1948	1948	1948	1948	0
472	20240219	125100	61028097	1948	1948	1948	1948	0
473	20240219	125000	61028097	1948	1947	1948	1947	10
474	20240219	124900	61008624	1948	1948	1948	1948	0
475	20240219	124800	61008624	1948	1948	1948	1948	0
476	20240219	124700	61008624	1948	1948	1948	1948	0
477	20240219	124600	61008624	1948	1948	1948	1948	0
478	20240219	124500	61008624	1948	1948	1948	1948	7
479	20240219	124400	60994988	1942	1942	1942	1942	0
480	20240219	124300	60994988	1942	1942	1942	1942	0
481	20240219	124200	60994988	1942	1942	1942	1942	0
482	20240219	124100	60994988	1942	1952	1952	1941	1070
483	20240219	124000	58915900	1956	1956	1956	1956	0
484	20240219	123900	58915900	1956	1956	1956	1956	0
485	20240219	123800	58915900	1956	1956	1956	1956	0
486	20240219	123700	58915900	1956	1956	1956	1956	6
487	20240219	123600	58904164	1955	1955	1955	1955	65
488	20240219	123500	58777089	1960	1963	1963	1955	59
489	20240219	123400	58661685	1965	1964	1965	1942	1539
490	20240219	123300	55666725	1964	1963	1965	1963	33
491	20240219	123200	55601904	1966	1966	1966	1966	0
492	20240219	123100	55601904	1966	1966	1966	1966	0
493	20240219	123000	55601904	1966	1965	1966	1965	8
494	20240219	122900	55586183	1950	1950	1950	1950	0
495	20240219	122800	55586183	1950	1950	1950	1950	0
496	20240219	122700	55586183	1950	1945	2000	1945	2522
497	20240219	122600	50597216	1945	1945	1945	1945	22
498	20240219	122500	50554426	1945	1950	1950	1945	627
499	20240219	122400	49333949	1950	1950	1950	1950	0
500	20240219	122300	49333949	1950	1950	1950	1950	0
501	20240219	122200	49333949	1950	1950	1950	1950	1
502	20240219	122100	49331999	1950	1950	1950	1950	2
503	20240219	122000	49328099	1952	1951	1952	1950	44
504	20240219	121900	49242230	1951	1947	1951	1947	16
505	20240219	121800	49211038	1950	1947	1950	1947	17
506	20240219	121700	49177906	1949	1946	1949	1946	119
507	20240219	121600	48946014	1946	1947	1947	1946	32
508	20240219	121500	48883727	1949	1949	1949	1949	14
509	20240219	121400	48856441	1949	1949	1949	1949	10
510	20240219	121300	48836951	1958	1958	1958	1958	0
511	20240219	121200	48836951	1958	1958	1958	1958	0
512	20240219	121100	48836951	1958	1958	1958	1958	0
513	20240219	121000	48836951	1958	1958	1958	1958	0
514	20240219	120900	48836951	1958	1958	1958	1958	0
515	20240219	120800	48836951	1958	1958	1958	1958	0
516	20240219	120700	48836951	1958	1958	1958	1958	0
517	20240219	120600	48836951	1958	1958	1958	1958	0
518	20240219	120500	48836951	1958	1958	1958	1958	0
519	20240219	120400	48836951	1958	1958	1958	1958	0
520	20240219	120300	48836951	1958	1958	1958	1958	0
521	20240219	120200	48836951	1958	1951	1958	1951	100
522	20240219	120100	48641298	1954	1954	1954	1954	0
523	20240219	120000	48641298	1954	1954	1954	1954	0
524	20240219	115900	48641298	1954	1951	1954	1951	70
525	20240219	115800	48504588	1955	1955	1955	1955	0
526	20240219	115700	48504588	1955	1955	1955	1955	0
527	20240219	115600	48504588	1955	1955	1955	1955	0
528	20240219	115500	48504588	1955	1955	1955	1955	0
529	20240219	115400	48504588	1955	1952	1955	1952	21
530	20240219	115300	48463555	1952	1952	1952	1952	9
531	20240219	115200	48445987	1952	1950	1952	1950	21
532	20240219	115100	48405016	1953	1953	1953	1953	0
533	20240219	115000	48405016	1953	1953	1953	1953	0
534	20240219	114900	48405016	1953	1953	1953	1953	0
535	20240219	114800	48405016	1953	1953	1953	1953	0
536	20240219	114700	48405016	1953	1953	1953	1953	0
537	20240219	114600	48405016	1953	1953	1953	1953	0
538	20240219	114500	48405016	1953	1953	1953	1953	0
539	20240219	114400	48405016	1953	1953	1953	1953	0
540	20240219	114300	48405016	1953	1953	1953	1953	1
541	20240219	114200	48403063	1958	1958	1958	1958	0
542	20240219	114100	48403063	1958	1958	1958	1958	0
543	20240219	114000	48403063	1958	1958	1958	1958	0
544	20240219	113900	48403063	1958	1958	1958	1958	0
545	20240219	113800	48403063	1958	1958	1958	1958	0
546	20240219	113700	48403063	1958	1958	1958	1958	0
547	20240219	113600	48403063	1958	1958	1958	1958	0
548	20240219	113500	48403063	1958	1958	1958	1958	0
549	20240219	113400	48403063	1958	1958	1958	1958	0
550	20240219	113300	48403063	1958	1958	1958	1958	0
551	20240219	113200	48403063	1958	1958	1958	1958	0
552	20240219	113100	48403063	1958	1958	1958	1958	0
553	20240219	113000	48403063	1958	1958	1958	1958	0
554	20240219	112900	48403063	1958	1958	1958	1958	0
555	20240219	112800	48403063	1958	1958	1958	1958	0
556	20240219	112700	48403063	1958	1959	1959	1958	163
557	20240219	112600	48083908	1958	1957	1958	1957	19
558	20240219	112500	48046718	1958	1958	1958	1958	76
559	20240219	112400	47897910	1958	1958	1958	1958	255
560	20240219	112300	47398620	1958	1958	1958	1958	2
561	20240219	112200	47394704	1960	1960	1960	1960	77
562	20240219	112100	47243784	1960	1949	1960	1949	76
563	20240219	112000	47094901	1960	1960	1960	1960	0
564	20240219	111900	47094901	1960	1951	1960	1951	32
565	20240219	111800	47032393	1945	1952	1952	1945	2371
566	20240219	111700	42414667	1952	1951	1952	1951	49
567	20240219	111600	42319026	1952	1952	1952	1952	0
568	20240219	111500	42319026	1952	1952	1952	1952	1
569	20240219	111400	42317074	1949	1948	1949	1947	873
570	20240219	111300	40616042	1948	1948	1948	1948	0
571	20240219	111200	40616042	1948	1950	1950	1948	243
572	20240219	111100	40142256	1950	1950	1950	1950	43
573	20240219	111000	40058406	1953	1953	1953	1953	0
574	20240219	110900	40058406	1953	1951	1953	1950	1197
575	20240219	110800	37722776	1951	1951	1951	1951	0
576	20240219	110700	37722776	1951	1951	1951	1951	0
577	20240219	110600	37722776	1951	1951	1951	1951	0
578	20240219	110500	37722776	1951	1951	1951	1951	0
579	20240219	110400	37722776	1951	1951	1951	1951	0
580	20240219	110300	37722776	1951	1951	1951	1951	0
581	20240219	110200	37722776	1951	1951	1951	1951	0
582	20240219	110100	37722776	1951	1951	1951	1951	0
583	20240219	110000	37722776	1951	1951	1951	1951	1
584	20240219	105900	37720825	1951	1952	1952	1951	20
585	20240219	105800	37681804	1952	1952	1952	1952	12
586	20240219	105700	37658380	1952	1952	1952	1952	521
587	20240219	105600	36641388	1952	1952	1952	1952	44
588	20240219	105500	36555500	1952	1952	1952	1952	48
589	20240219	105400	36461804	1952	1953	1953	1952	888
590	20240219	105300	34728269	1953	1953	1954	1953	436
591	20240219	105200	33876343	1953	1954	1954	1953	85
592	20240219	105100	33710256	1956	1956	1956	1956	0
593	20240219	105000	33710256	1956	1956	1956	1956	14
594	20240219	104900	33682872	1954	1954	1954	1954	0
595	20240219	104800	33682872	1954	1954	1954	1954	9
596	20240219	104700	33665286	1955	1955	1955	1955	10
597	20240219	104600	33645736	1955	1955	1955	1955	11
598	20240219	104500	33624231	1955	1955	1955	1955	2
599	20240219	104400	33620321	1954	1954	1954	1954	0
600	20240219	104300	33620321	1954	1954	1954	1954	1
601	20240219	104200	33618367	1955	1955	1955	1954	30
602	20240219	104100	33559726	1954	1954	1954	1954	9
603	20240219	104000	33542140	1955	1955	1955	1955	248
604	20240219	103900	33057300	1955	1955	1955	1955	0
605	20240219	103800	33057300	1955	1956	1956	1955	5
606	20240219	103700	33047523	1956	1955	1956	1955	15
607	20240219	103600	33018185	1955	1956	1956	1955	67
608	20240219	103500	32887135	1956	1956	1956	1956	0
609	20240219	103400	32887135	1956	1956	1956	1956	0
610	20240219	103300	32887135	1956	1956	1956	1956	0
611	20240219	103200	32887135	1956	1956	1956	1956	0
612	20240219	103100	32887135	1956	1956	1956	1956	0
613	20240219	103000	32887135	1956	1956	1956	1956	1
614	20240219	102900	32885179	1956	1956	1956	1956	27
615	20240219	102800	32832367	1956	1956	1956	1956	20
616	20240219	102700	32793247	1956	1957	1957	1956	556
617	20240219	102600	31705701	1957	1957	1957	1957	0
618	20240219	102500	31705701	1957	1960	1960	1957	17
619	20240219	102400	31672389	1960	1960	1960	1960	1
620	20240219	102300	31670429	1960	1960	1960	1960	0
621	20240219	102200	31670429	1960	1960	1960	1960	0
622	20240219	102100	31670429	1960	1960	1960	1960	8
623	20240219	102000	31654749	1960	1960	1960	1960	2
624	20240219	101900	31650829	1964	1964	1964	1964	0
625	20240219	101800	31650829	1964	1964	1964	1964	0
626	20240219	101700	31650829	1964	1964	1964	1964	0
627	20240219	101600	31650829	1964	1964	1964	1964	0
628	20240219	101500	31650829	1964	1964	1964	1964	6
629	20240219	101400	31639045	1964	1964	1964	1964	25
630	20240219	101300	31589945	1964	1964	1964	1964	0
631	20240219	101200	31589945	1964	1964	1964	1964	0
632	20240219	101100	31589945	1964	1964	1964	1964	0
633	20240219	101000	31589945	1964	1964	1964	1964	0
634	20240219	100900	31589945	1964	1964	1964	1964	0
635	20240219	100800	31589945	1964	1964	1964	1964	0
636	20240219	100700	31589945	1964	1964	1964	1964	0
637	20240219	100600	31589945	1964	1964	1964	1964	18
638	20240219	100500	31554593	1956	1956	1956	1956	0
639	20240219	100400	31554593	1956	1956	1956	1956	0
640	20240219	100300	31554593	1956	1956	1956	1956	0
641	20240219	100200	31554593	1956	1956	1956	1956	0
642	20240219	100100	31554593	1956	1956	1956	1956	11
643	20240219	100000	31533077	1964	1964	1964	1964	0
644	20240219	095900	31533077	1964	1964	1964	1964	250
645	20240219	095800	31042077	1964	1964	1964	1964	1000
646	20240219	095700	29078077	1964	1964	1964	1964	0
647	20240219	095600	29078077	1964	1964	1964	1964	0
648	20240219	095500	29078077	1964	1964	1964	1964	0
649	20240219	095400	29078077	1964	1964	1964	1964	0
650	20240219	095300	29078077	1964	1964	1964	1964	0
651	20240219	095200	29078077	1964	1964	1964	1964	0
652	20240219	095100	29078077	1964	1964	1964	1964	0
653	20240219	095000	29078077	1964	1964	1964	1964	0
654	20240219	094900	29078077	1964	1964	1964	1964	4
655	20240219	094800	29070221	1964	1964	1964	1964	0
656	20240219	094700	29070221	1964	1964	1964	1964	1000
657	20240219	094600	27106221	1965	1965	1965	1965	11
658	20240219	094500	27084606	1953	1953	1953	1953	4708
659	20240219	094400	17889882	1953	1953	1953	1953	216
660	20240219	094300	17468034	1953	1953	1953	1953	326
661	20240219	094200	16831356	1953	1953	1953	1953	86
662	20240219	094100	16663398	1953	1952	1953	1952	188
663	20240219	094000	16296271	1952	1953	1953	1952	908
664	20240219	093900	14522979	1953	1953	1953	1953	0
665	20240219	093800	14522979	1953	1953	1953	1953	0
666	20240219	093700	14522979	1953	1953	1953	1953	0
667	20240219	093600	14522979	1953	1953	1953	1953	0
668	20240219	093500	14522979	1953	1953	1953	1953	93
669	20240219	093400	14341350	1953	1953	1953	1953	300
670	20240219	093300	13755450	1966	1966	1966	1966	16
671	20240219	093200	13723994	1966	1966	1966	1966	0
672	20240219	093100	13723994	1966	1966	1966	1966	0
673	20240219	093000	13723994	1966	1966	1966	1966	0
674	20240219	092900	13723994	1966	1966	1966	1966	0
675	20240219	092800	13723994	1966	1966	1967	1966	313
676	20240219	092700	13108362	1967	1967	1967	1967	0
677	20240219	092600	13108362	1967	1967	1967	1967	0
678	20240219	092500	13108362	1967	1967	1967	1967	0
679	20240219	092400	13108362	1967	1967	1967	1967	0
680	20240219	092300	13108362	1967	1967	1967	1967	0
681	20240219	092200	13108362	1967	1967	1967	1967	0
682	20240219	092100	13108362	1967	1967	1967	1967	0
683	20240219	092000	13108362	1967	1967	1967	1967	0
684	20240219	091900	13108362	1967	1967	1967	1967	0
685	20240219	091800	13108362	1967	1964	1967	1964	170
686	20240219	091700	12774312	1965	1971	1971	1963	203
687	20240219	091600	12375661	1951	1976	1976	1951	68
688	20240219	091500	12242543	1946	1968	1995	1888	5179
689	20240219	091400	2207381	1998	1998	1998	1998	5
690	20240219	091300	2197391	1999	1999	1999	1999	0
691	20240219	091200	2197391	1999	1999	1999	1999	0
692	20240219	091100	2197391	1999	1999	1999	1999	0
693	20240219	091000	2197391	1999	1999	1999	1999	0
694	20240219	090900	2197391	1999	1999	1999	1999	0
695	20240219	090800	2197391	1999	1999	1999	1999	0
696	20240219	090700	2197391	1999	1999	1999	1999	0
697	20240219	090600	2197391	1999	1999	1999	1999	309
698	20240219	090500	1579700	1999	1999	1999	1999	6
699	20240219	090400	1567706	1999	1999	1999	1999	15
700	20240219	090300	1537721	1987	1987	1987	1987	0
701	20240219	090200	1537721	1987	1960	1987	1960	211
702	20240219	090100	1123870	1986	1986	1986	1986	10
703	20240219	090000	1104010	1954	1954	1954	1954	565