KissMeData/065440/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	194000	219001998	1935	1935	1935	1935	2023
3	20240222	193900	219001998	1935	1935	1935	1935	0
4	20240222	193800	219001998	1935	1935	1935	1935	0
5	20240222	193700	219001998	1935	1935	1935	1935	0
6	20240222	193600	219001998	1935	1935	1935	1935	0
7	20240222	193500	219001998	1935	1935	1935	1935	0
8	20240222	193400	219001998	1935	1935	1935	1935	0
9	20240222	193300	219001998	1935	1935	1935	1935	0
10	20240222	193200	219001998	1935	1935	1935	1935	0
11	20240222	193100	219001998	1935	1935	1935	1935	0
12	20240222	193000	219001998	1935	1935	1935	1935	0
13	20240222	192900	219001998	1935	1935	1935	1935	0
14	20240222	192800	219001998	1935	1935	1935	1935	0
15	20240222	192700	219001998	1935	1935	1935	1935	0
16	20240222	192600	219001998	1935	1935	1935	1935	0
17	20240222	192500	219001998	1935	1935	1935	1935	0
18	20240222	192400	219001998	1935	1935	1935	1935	0
19	20240222	192300	219001998	1935	1935	1935	1935	0
20	20240222	192200	219001998	1935	1935	1935	1935	0
21	20240222	192100	219001998	1935	1935	1935	1935	0
22	20240222	192000	219001998	1935	1935	1935	1935	0
23	20240222	191900	219001998	1935	1935	1935	1935	0
24	20240222	191800	219001998	1935	1935	1935	1935	0
25	20240222	191700	219001998	1935	1935	1935	1935	0
26	20240222	191600	219001998	1935	1935	1935	1935	0
27	20240222	191500	219001998	1935	1935	1935	1935	0
28	20240222	191400	219001998	1935	1935	1935	1935	0
29	20240222	191300	219001998	1935	1935	1935	1935	0
30	20240222	191200	219001998	1935	1935	1935	1935	0
31	20240222	191100	219001998	1935	1935	1935	1935	0
32	20240222	191000	219001998	1935	1935	1935	1935	2023
33	20240222	190900	219001998	1935	1935	1935	1935	0
34	20240222	190800	219001998	1935	1935	1935	1935	0
35	20240222	190700	219001998	1935	1935	1935	1935	0
36	20240222	190600	219001998	1935	1935	1935	1935	0
37	20240222	190500	219001998	1935	1935	1935	1935	0
38	20240222	190400	219001998	1935	1935	1935	1935	0
39	20240222	190300	219001998	1935	1935	1935	1935	0
40	20240222	190200	219001998	1935	1935	1935	1935	0
41	20240222	190100	219001998	1935	1935	1935	1935	0
42	20240222	190000	219001998	1935	1935	1935	1935	0
43	20240222	185900	219001998	1935	1935	1935	1935	0
44	20240222	185800	219001998	1935	1935	1935	1935	0
45	20240222	185700	219001998	1935	1935	1935	1935	0
46	20240222	185600	219001998	1935	1935	1935	1935	0
47	20240222	185500	219001998	1935	1935	1935	1935	0
48	20240222	185400	219001998	1935	1935	1935	1935	0
49	20240222	185300	219001998	1935	1935	1935	1935	0
50	20240222	185200	219001998	1935	1935	1935	1935	0
51	20240222	185100	219001998	1935	1935	1935	1935	0
52	20240222	185000	219001998	1935	1935	1935	1935	0
53	20240222	184900	219001998	1935	1935	1935	1935	0
54	20240222	184800	219001998	1935	1935	1935	1935	0
55	20240222	184700	219001998	1935	1935	1935	1935	0
56	20240222	184600	219001998	1935	1935	1935	1935	0
57	20240222	184500	219001998	1935	1935	1935	1935	0
58	20240222	184400	219001998	1935	1935	1935	1935	0
59	20240222	184300	219001998	1935	1935	1935	1935	0
60	20240222	184200	219001998	1935	1935	1935	1935	0
61	20240222	184100	219001998	1935	1935	1935	1935	0
62	20240222	184000	219001998	1935	1935	1935	1935	2023
63	20240222	183900	219001998	1935	1935	1935	1935	0
64	20240222	183800	219001998	1935	1935	1935	1935	0
65	20240222	183700	219001998	1935	1935	1935	1935	0
66	20240222	183600	219001998	1935	1935	1935	1935	0
67	20240222	183500	219001998	1935	1935	1935	1935	0
68	20240222	183400	219001998	1935	1935	1935	1935	0
69	20240222	183300	219001998	1935	1935	1935	1935	0
70	20240222	183200	219001998	1935	1935	1935	1935	0
71	20240222	183100	219001998	1935	1935	1935	1935	0
72	20240222	183000	219001998	1935	1935	1935	1935	0
73	20240222	182900	219001998	1935	1935	1935	1935	0
74	20240222	182800	219001998	1935	1935	1935	1935	0
75	20240222	182700	219001998	1935	1935	1935	1935	0
76	20240222	182600	219001998	1935	1935	1935	1935	0
77	20240222	182500	219001998	1935	1935	1935	1935	0
78	20240222	182400	219001998	1935	1935	1935	1935	0
79	20240222	182300	219001998	1935	1935	1935	1935	0
80	20240222	182200	219001998	1935	1935	1935	1935	0
81	20240222	182100	219001998	1935	1935	1935	1935	0
82	20240222	182000	219001998	1935	1935	1935	1935	0
83	20240222	181900	219001998	1935	1935	1935	1935	0
84	20240222	181800	219001998	1935	1935	1935	1935	0
85	20240222	181700	219001998	1935	1935	1935	1935	0
86	20240222	181600	219001998	1935	1935	1935	1935	0
87	20240222	181500	219001998	1935	1935	1935	1935	0
88	20240222	181400	219001998	1935	1935	1935	1935	0
89	20240222	181300	219001998	1935	1935	1935	1935	0
90	20240222	181200	219001998	1935	1935	1935	1935	0
91	20240222	181100	219001998	1935	1935	1935	1935	0
92	20240222	181000	219001998	1935	1935	1935	1935	2023
93	20240222	180900	219001998	1935	1935	1935	1935	0
94	20240222	180800	219001998	1935	1935	1935	1935	0
95	20240222	180700	219001998	1935	1935	1935	1935	0
96	20240222	180600	219001998	1935	1935	1935	1935	0
97	20240222	180500	219001998	1935	1935	1935	1935	0
98	20240222	180400	219001998	1935	1935	1935	1935	0
99	20240222	180300	219001998	1935	1935	1935	1935	0
100	20240222	180200	219001998	1935	1935	1935	1935	0
101	20240222	180100	219001998	1935	1935	1935	1935	0
102	20240222	180000	219001998	1935	1935	1935	1935	0
103	20240222	175900	219001998	1935	1935	1935	1935	0
104	20240222	175800	219001998	1935	1935	1935	1935	0
105	20240222	175700	219001998	1935	1935	1935	1935	0
106	20240222	175600	219001998	1935	1935	1935	1935	0
107	20240222	175500	219001998	1935	1935	1935	1935	0
108	20240222	175400	219001998	1935	1935	1935	1935	0
109	20240222	175300	219001998	1935	1935	1935	1935	0
110	20240222	175200	219001998	1935	1935	1935	1935	0
111	20240222	175100	219001998	1935	1935	1935	1935	0
112	20240222	175000	219001998	1935	1935	1935	1935	0
113	20240222	174900	219001998	1935	1935	1935	1935	0
114	20240222	174800	219001998	1935	1935	1935	1935	0
115	20240222	174700	219001998	1935	1935	1935	1935	0
116	20240222	174600	219001998	1935	1935	1935	1935	0
117	20240222	174500	219001998	1935	1935	1935	1935	0
118	20240222	174400	219001998	1935	1935	1935	1935	0
119	20240222	174300	219001998	1935	1935	1935	1935	0
120	20240222	174200	219001998	1935	1935	1935	1935	0
121	20240222	174100	219001998	1935	1935	1935	1935	0
122	20240222	174000	219001998	1935	1935	1935	1935	2023
123	20240222	173900	219001998	1935	1935	1935	1935	0
124	20240222	173800	219001998	1935	1935	1935	1935	0
125	20240222	173700	219001998	1935	1935	1935	1935	0
126	20240222	173600	219001998	1935	1935	1935	1935	0
127	20240222	173500	219001998	1935	1935	1935	1935	0
128	20240222	173400	219001998	1935	1935	1935	1935	0
129	20240222	173300	219001998	1935	1935	1935	1935	0
130	20240222	173200	219001998	1935	1935	1935	1935	0
131	20240222	173100	219001998	1935	1935	1935	1935	0
132	20240222	173000	219001998	1935	1935	1935	1935	0
133	20240222	172900	219001998	1935	1935	1935	1935	0
134	20240222	172800	219001998	1935	1935	1935	1935	0
135	20240222	172700	219001998	1935	1935	1935	1935	0
136	20240222	172600	219001998	1935	1935	1935	1935	0
137	20240222	172500	219001998	1935	1935	1935	1935	0
138	20240222	172400	219001998	1935	1935	1935	1935	0
139	20240222	172300	219001998	1935	1935	1935	1935	0
140	20240222	172200	219001998	1935	1935	1935	1935	0
141	20240222	172100	219001998	1935	1935	1935	1935	0
142	20240222	172000	219001998	1935	1935	1935	1935	0
143	20240222	171900	219001998	1935	1935	1935	1935	0
144	20240222	171800	219001998	1935	1935	1935	1935	0
145	20240222	171700	219001998	1935	1935	1935	1935	0
146	20240222	171600	219001998	1935	1935	1935	1935	0
147	20240222	171500	219001998	1935	1935	1935	1935	0
148	20240222	171400	219001998	1935	1935	1935	1935	0
149	20240222	171300	219001998	1935	1935	1935	1935	0
150	20240222	171200	219001998	1935	1935	1935	1935	0
151	20240222	171100	219001998	1935	1935	1935	1935	0
152	20240222	171000	219001998	1935	1935	1935	1935	2023
153	20240222	170900	219001998	1935	1935	1935	1935	0
154	20240222	170800	219001998	1935	1935	1935	1935	0
155	20240222	170700	219001998	1935	1935	1935	1935	0
156	20240222	170600	219001998	1935	1935	1935	1935	0
157	20240222	170500	219001998	1935	1935	1935	1935	0
158	20240222	170400	219001998	1935	1935	1935	1935	0
159	20240222	170300	219001998	1935	1935	1935	1935	0
160	20240222	170200	219001998	1935	1935	1935	1935	0
161	20240222	170100	219001998	1935	1935	1935	1935	0
162	20240222	170000	219001998	1935	1935	1935	1935	0
163	20240222	165900	219001998	1935	1935	1935	1935	0
164	20240222	165800	219001998	1935	1935	1935	1935	0
165	20240222	165700	219001998	1935	1935	1935	1935	0
166	20240222	165600	219001998	1935	1935	1935	1935	0
167	20240222	165500	219001998	1935	1935	1935	1935	0
168	20240222	165400	219001998	1935	1935	1935	1935	0
169	20240222	165300	219001998	1935	1935	1935	1935	0
170	20240222	165200	219001998	1935	1935	1935	1935	0
171	20240222	165100	219001998	1935	1935	1935	1935	0
172	20240222	165000	219001998	1935	1935	1935	1935	0
173	20240222	164900	219001998	1935	1935	1935	1935	0
174	20240222	164800	219001998	1935	1935	1935	1935	0
175	20240222	164700	219001998	1935	1935	1935	1935	0
176	20240222	164600	219001998	1935	1935	1935	1935	0
177	20240222	164500	219001998	1935	1935	1935	1935	0
178	20240222	164400	219001998	1935	1935	1935	1935	0
179	20240222	164300	219001998	1935	1935	1935	1935	0
180	20240222	164200	219001998	1935	1935	1935	1935	0
181	20240222	164100	219001998	1935	1935	1935	1935	0
182	20240222	164000	219001998	1935	1935	1935	1935	2023
183	20240222	163900	219001998	1935	1935	1935	1935	0
184	20240222	163800	219001998	1935	1935	1935	1935	0
185	20240222	163700	219001998	1935	1935	1935	1935	0
186	20240222	163600	219001998	1935	1935	1935	1935	0
187	20240222	163500	219001998	1935	1935	1935	1935	0
188	20240222	163400	219001998	1935	1935	1935	1935	0
189	20240222	163300	219001998	1935	1935	1935	1935	0
190	20240222	163200	219001998	1935	1935	1935	1935	0
191	20240222	163100	219001998	1935	1935	1935	1935	0
192	20240222	163000	219001998	1935	1935	1935	1935	0
193	20240222	162900	219001998	1935	1935	1935	1935	0
194	20240222	162800	219001998	1935	1935	1935	1935	0
195	20240222	162700	219001998	1935	1935	1935	1935	0
196	20240222	162600	219001998	1935	1935	1935	1935	0
197	20240222	162500	219001998	1935	1935	1935	1935	0
198	20240222	162400	219001998	1935	1935	1935	1935	0
199	20240222	162300	219001998	1935	1935	1935	1935	0
200	20240222	162200	219001998	1935	1935	1935	1935	0
201	20240222	162100	219001998	1935	1935	1935	1935	0
202	20240222	162000	219001998	1935	1935	1935	1935	0
203	20240222	161900	219001998	1935	1935	1935	1935	0
204	20240222	161800	219001998	1935	1935	1935	1935	0
205	20240222	161700	219001998	1935	1935	1935	1935	0
206	20240222	161600	219001998	1935	1935	1935	1935	0
207	20240222	161500	219001998	1935	1935	1935	1935	0
208	20240222	161400	219001998	1935	1935	1935	1935	0
209	20240222	161300	219001998	1935	1935	1935	1935	0
210	20240222	161200	219001998	1935	1935	1935	1935	0
211	20240222	161100	219001998	1935	1935	1935	1935	0
212	20240222	161000	219001998	1935	1935	1935	1935	2023
213	20240222	160900	219001998	1935	1935	1935	1935	0
214	20240222	160800	219001998	1935	1935	1935	1935	0
215	20240222	160700	219001998	1935	1935	1935	1935	0
216	20240222	160600	219001998	1935	1935	1935	1935	0
217	20240222	160500	219001998	1935	1935	1935	1935	0
218	20240222	160400	219001998	1935	1935	1935	1935	0
219	20240222	160300	219001998	1935	1935	1935	1935	0
220	20240222	160200	219001998	1935	1935	1935	1935	0
221	20240222	160100	219001998	1935	1935	1935	1935	0
222	20240222	160000	219001998	1935	1935	1935	1935	0
223	20240222	155900	219001998	1935	1935	1935	1935	0
224	20240222	155800	219001998	1935	1935	1935	1935	0
225	20240222	155700	219001998	1935	1935	1935	1935	0
226	20240222	155600	219001998	1935	1935	1935	1935	0
227	20240222	155500	219001998	1935	1935	1935	1935	0
228	20240222	155400	219001998	1935	1935	1935	1935	0
229	20240222	155300	219001998	1935	1935	1935	1935	0
230	20240222	155200	219001998	1935	1935	1935	1935	0
231	20240222	155100	219001998	1935	1935	1935	1935	0
232	20240222	155000	219001998	1935	1935	1935	1935	0
233	20240222	154900	219001998	1935	1935	1935	1935	0
234	20240222	154800	219001998	1935	1935	1935	1935	0
235	20240222	154700	219001998	1935	1935	1935	1935	0
236	20240222	154600	219001998	1935	1935	1935	1935	0
237	20240222	154500	219001998	1935	1935	1935	1935	0
238	20240222	154400	219001998	1935	1935	1935	1935	0
239	20240222	154300	219001998	1935	1935	1935	1935	0
240	20240222	154200	219001998	1935	1935	1935	1935	0
241	20240222	154100	219001998	1935	1935	1935	1935	0
242	20240222	154000	219001998	1935	1935	1935	1935	2023
243	20240222	153900	219001998	1935	1935	1935	1935	0
244	20240222	153800	219001998	1935	1935	1935	1935	0
245	20240222	153700	219001998	1935	1935	1935	1935	0
246	20240222	153600	219001998	1935	1935	1935	1935	0
247	20240222	153500	219001998	1935	1935	1935	1935	0
248	20240222	153400	219001998	1935	1935	1935	1935	0
249	20240222	153300	219001998	1935	1935	1935	1935	0
250	20240222	153200	219001998	1935	1935	1935	1935	0
251	20240222	153100	219001998	1935	1935	1935	1935	0
252	20240222	153000	219001998	1935	1935	1935	1935	2023
253	20240222	152900	215087493	1931	1931	1931	1931	0
254	20240222	152800	215087493	1931	1931	1931	1931	0
255	20240222	152700	215087493	1931	1931	1931	1931	0
256	20240222	152600	215087493	1931	1931	1931	1931	0
257	20240222	152500	215087493	1931	1931	1931	1931	0
258	20240222	152400	215087493	1931	1931	1931	1931	0
259	20240222	152300	215087493	1931	1931	1931	1931	0
260	20240222	152200	215087493	1931	1931	1931	1931	0
261	20240222	152100	215087493	1931	1931	1931	1931	0
262	20240222	152000	215087493	1931	1931	1931	1931	0
263	20240222	151900	215087493	1931	1929	1931	1921	248
264	20240222	151800	214609198	1930	1930	1930	1930	79
265	20240222	151700	214456728	1931	1931	1931	1931	294
266	20240222	151600	213889014	1931	1930	1931	1930	600
267	20240222	151500	212730482	1931	1929	1931	1929	114
268	20240222	151400	212510452	1928	1928	1928	1928	22
269	20240222	151300	212468036	1930	1929	1930	1929	21
270	20240222	151200	212427513	1928	1928	1928	1928	11
271	20240222	151100	212406305	1931	1931	1931	1931	0
272	20240222	151000	212406305	1931	1928	1931	1928	10
273	20240222	150900	212387022	1931	1928	1931	1928	97
274	20240222	150800	212199838	1929	1929	1929	1929	299
275	20240222	150700	211623067	1931	1931	1931	1931	0
276	20240222	150600	211623067	1931	1930	1931	1930	160
277	20240222	150500	211314201	1930	1929	1930	1929	20
278	20240222	150400	211275612	1931	1929	1931	1929	118
279	20240222	150300	211047891	1929	1929	1929	1929	11
280	20240222	150200	211026672	1930	1930	1930	1930	25
281	20240222	150100	210978422	1931	1930	1931	1930	34
282	20240222	150000	210912801	1932	1932	1932	1932	0
283	20240222	145900	210912801	1932	1932	1932	1932	2
284	20240222	145800	210908937	1931	1929	1931	1929	352
285	20240222	145700	210229543	1930	1930	1930	1930	0
286	20240222	145600	210229543	1930	1929	1930	1929	2
287	20240222	145500	210225684	1926	1929	1929	1926	12
288	20240222	145400	210202569	1931	1931	1931	1930	28
289	20240222	145300	210148502	1931	1930	1931	1930	5150
290	20240222	145200	200208481	1930	1930	1930	1930	0
291	20240222	145100	200208481	1930	1930	1930	1930	0
292	20240222	145000	200208481	1930	1930	1930	1930	0
293	20240222	144900	200208481	1930	1930	1930	1930	0
294	20240222	144800	200208481	1930	1930	1930	1930	5
295	20240222	144700	200198831	1930	1930	1930	1930	11
296	20240222	144600	200177601	1930	1926	1930	1920	792
297	20240222	144500	198654714	1930	1930	1930	1930	0
298	20240222	144400	198654714	1930	1930	1930	1930	100
299	20240222	144300	198461714	1930	1930	1930	1925	179
300	20240222	144200	198116931	1927	1927	1927	1927	25
301	20240222	144100	198068756	1930	1927	1930	1927	41
302	20240222	144000	197989746	1930	1930	1930	1930	0
303	20240222	143900	197989746	1930	1930	1930	1930	0
304	20240222	143800	197989746	1930	1926	1930	1926	41
305	20240222	143700	197910770	1926	1925	1926	1925	110
306	20240222	143600	197698991	1925	1924	1925	1924	11
307	20240222	143500	197677826	1922	1924	1924	1921	80
308	20240222	143400	197524010	1925	1926	1926	1925	106
309	20240222	143300	197319942	1931	1931	1931	1931	0
310	20240222	143200	197319942	1931	1931	1931	1931	0
311	20240222	143100	197319942	1931	1931	1931	1931	0
312	20240222	143000	197319942	1931	1931	1931	1931	0
313	20240222	142900	197319942	1931	1929	1931	1918	573
314	20240222	142800	196215398	1915	1921	1921	1915	100
315	20240222	142700	196023588	1930	1930	1930	1930	0
316	20240222	142600	196023588	1930	1930	1930	1930	0
317	20240222	142500	196023588	1930	1930	1930	1930	0
318	20240222	142400	196023588	1930	1930	1930	1930	0
319	20240222	142300	196023588	1930	1930	1930	1930	0
320	20240222	142200	196023588	1930	1926	1930	1913	2959
321	20240222	142100	190350688	1930	1924	1930	1917	1137
322	20240222	142000	188166596	1930	1930	1930	1930	0
323	20240222	141900	188166596	1930	1930	1930	1930	0
324	20240222	141800	188166596	1930	1930	1930	1930	0
325	20240222	141700	188166596	1930	1930	1930	1930	0
326	20240222	141600	188166596	1930	1920	1930	1917	584
327	20240222	141500	187045969	1930	1930	1930	1930	0
328	20240222	141400	187045969	1930	1922	1930	1917	1357
329	20240222	141300	184440665	1929	1929	1929	1929	21
330	20240222	141200	184400156	1930	1924	1930	1921	1130
331	20240222	141100	182227410	1929	1928	1929	1928	7
332	20240222	141000	182213913	1928	1928	1928	1928	1
333	20240222	140900	182211985	1924	1928	1928	1924	637
334	20240222	140800	180986167	1929	1929	1929	1929	0
335	20240222	140700	180986167	1929	1929	1929	1929	0
336	20240222	140600	180986167	1929	1929	1929	1929	1
337	20240222	140500	180984238	1928	1925	1928	1925	16
338	20240222	140400	180953408	1925	1924	1925	1924	37
339	20240222	140300	180882218	1929	1929	1929	1929	0
340	20240222	140200	180882218	1929	1929	1929	1929	0
341	20240222	140100	180882218	1929	1923	1929	1922	1125
342	20240222	140000	178718707	1928	1928	1928	1928	678
343	20240222	135900	177411523	1928	1928	1928	1928	0
344	20240222	135800	177411523	1928	1928	1928	1928	1
345	20240222	135700	177409595	1922	1923	1927	1922	1789
346	20240222	135600	173970465	1927	1927	1927	1927	156
347	20240222	135500	173669853	1927	1925	1927	1925	2580
348	20240222	135400	168702190	1925	1922	1925	1922	897
349	20240222	135300	166976503	1922	1922	1922	1922	1
350	20240222	135200	166974581	1923	1923	1923	1923	0
351	20240222	135100	166974581	1923	1923	1923	1923	0
352	20240222	135000	166974581	1923	1923	1923	1923	0
353	20240222	134900	166974581	1923	1923	1923	1923	0
354	20240222	134800	166974581	1923	1923	1923	1923	0
355	20240222	134700	166974581	1923	1923	1923	1923	0
356	20240222	134600	166974581	1923	1920	1923	1918	828
357	20240222	134500	165385250	1923	1922	1923	1922	8
358	20240222	134400	165369872	1920	1920	1920	1920	11
359	20240222	134300	165348752	1925	1925	1925	1925	0
360	20240222	134200	165348752	1925	1925	1925	1925	0
361	20240222	134100	165348752	1925	1925	1925	1925	0
362	20240222	134000	165348752	1925	1925	1925	1925	0
363	20240222	133900	165348752	1925	1925	1925	1925	0
364	20240222	133800	165348752	1925	1921	1925	1919	2224
365	20240222	133700	161079376	1925	1925	1925	1925	0
366	20240222	133600	161079376	1925	1925	1925	1925	0
367	20240222	133500	161079376	1925	1925	1925	1925	0
368	20240222	133400	161079376	1925	1925	1925	1925	0
369	20240222	133300	161079376	1925	1925	1925	1925	0
370	20240222	133200	161079376	1925	1925	1925	1925	2
371	20240222	133100	161075526	1918	1923	1923	1918	473
372	20240222	133000	160167389	1925	1923	1925	1923	1284
373	20240222	132900	157698014	1923	1923	1923	1923	586
374	20240222	132800	156571136	1923	1922	1923	1922	11
375	20240222	132700	156549993	1921	1921	1921	1921	200
376	20240222	132600	156165793	1921	1923	1923	1921	14
377	20240222	132500	156138893	1923	1922	1923	1922	244
378	20240222	132400	155669912	1923	1923	1923	1923	34
379	20240222	132300	155604530	1925	1925	1925	1925	0
380	20240222	132200	155604530	1925	1925	1925	1925	0
381	20240222	132100	155604530	1925	1925	1925	1925	2
382	20240222	132000	155600680	1925	1925	1925	1925	0
383	20240222	131900	155600680	1925	1924	1925	1924	9
384	20240222	131800	155583363	1925	1925	1925	1925	0
385	20240222	131700	155583363	1925	1924	1925	1924	24
386	20240222	131600	155537164	1923	1923	1923	1923	157
387	20240222	131500	155235253	1924	1924	1924	1924	0
388	20240222	131400	155235253	1924	1924	1924	1924	0
389	20240222	131300	155235253	1924	1923	1924	1923	22
390	20240222	131200	155192936	1925	1925	1925	1925	0
391	20240222	131100	155192936	1925	1925	1925	1925	1
392	20240222	131000	155191011	1925	1925	1925	1925	0
393	20240222	130900	155191011	1925	1925	1925	1925	5
394	20240222	130800	155181386	1925	1925	1925	1925	1
395	20240222	130700	155179461	1924	1923	1924	1923	954
396	20240222	130600	153344865	1924	1924	1924	1924	1
397	20240222	130500	153342941	1923	1923	1923	1923	11
398	20240222	130400	153321788	1925	1925	1925	1925	0
399	20240222	130300	153321788	1925	1925	1925	1925	0
400	20240222	130200	153321788	1925	1924	1925	1922	1428
401	20240222	130100	150575537	1924	1924	1924	1924	11
402	20240222	130000	150554373	1924	1924	1924	1924	0
403	20240222	125900	150554373	1924	1924	1924	1924	0
404	20240222	125800	150554373	1924	1924	1924	1924	1
405	20240222	125700	150552449	1925	1925	1925	1924	40
406	20240222	125600	150475450	1925	1925	1925	1925	0
407	20240222	125500	150475450	1925	1925	1925	1925	0
408	20240222	125400	150475450	1925	1925	1925	1925	0
409	20240222	125300	150475450	1925	1925	1925	1925	6
410	20240222	125200	150463900	1926	1926	1926	1926	0
411	20240222	125100	150463900	1926	1926	1926	1926	55
412	20240222	125000	150357970	1926	1924	1926	1924	114
413	20240222	124900	150138628	1926	1926	1926	1925	129
414	20240222	124800	149890290	1926	1926	1926	1926	0
415	20240222	124700	149890290	1926	1926	1926	1926	0
416	20240222	124600	149890290	1926	1927	1927	1926	19
417	20240222	124500	149853685	1928	1927	1928	1927	54
418	20240222	124400	149749621	1927	1927	1927	1927	0
419	20240222	124300	149749621	1927	1927	1927	1927	0
420	20240222	124200	149749621	1927	1927	1927	1927	0
421	20240222	124100	149749621	1927	1927	1927	1927	17
422	20240222	124000	149716862	1928	1928	1928	1928	15
423	20240222	123900	149687942	1928	1928	1928	1928	12
424	20240222	123800	149664806	1928	1928	1928	1928	6
425	20240222	123700	149653238	1928	1928	1928	1928	20
426	20240222	123600	149614678	1927	1927	1927	1927	0
427	20240222	123500	149614678	1927	1927	1927	1927	0
428	20240222	123400	149614678	1927	1927	1927	1927	0
429	20240222	123300	149614678	1927	1927	1927	1927	3
430	20240222	123200	149608897	1928	1928	1928	1928	0
431	20240222	123100	149608897	1928	1928	1928	1928	0
432	20240222	123000	149608897	1928	1928	1928	1928	0
433	20240222	122900	149608897	1928	1927	1928	1923	548
434	20240222	122800	148553765	1928	1925	1928	1925	1877
435	20240222	122700	144936949	1925	1924	1925	1923	139
436	20240222	122600	144669504	1924	1924	1924	1924	1
437	20240222	122500	144667580	1925	1925	1925	1925	0
438	20240222	122400	144667580	1925	1925	1925	1925	10
439	20240222	122300	144648330	1926	1925	1926	1922	490
440	20240222	122200	143705515	1926	1926	1926	1926	5
441	20240222	122100	143695885	1926	1926	1926	1926	0
442	20240222	122000	143695885	1926	1926	1926	1926	0
443	20240222	121900	143695885	1926	1926	1926	1926	0
444	20240222	121800	143695885	1926	1925	1926	1925	13
445	20240222	121700	143670854	1923	1926	1926	1923	37
446	20240222	121600	143599651	1926	1926	1926	1926	0
447	20240222	121500	143599651	1926	1926	1926	1926	0
448	20240222	121400	143599651	1926	1926	1926	1926	12
449	20240222	121300	143576539	1926	1926	1926	1926	0
450	20240222	121200	143576539	1926	1927	1927	1926	17
451	20240222	121100	143543789	1927	1927	1927	1927	0
452	20240222	121000	143543789	1927	1927	1927	1927	64
453	20240222	120900	143420461	1927	1928	1928	1927	19
454	20240222	120800	143383840	1927	1927	1927	1927	0
455	20240222	120700	143383840	1927	1927	1927	1927	11
456	20240222	120600	143362643	1928	1928	1928	1928	8
457	20240222	120500	143347219	1928	1928	1928	1928	0
458	20240222	120400	143347219	1928	1928	1928	1928	0
459	20240222	120300	143347219	1928	1928	1928	1928	0
460	20240222	120200	143347219	1928	1927	1928	1927	1044
461	20240222	120100	141335326	1927	1927	1927	1927	0
462	20240222	120000	141335326	1927	1927	1927	1927	0
463	20240222	115900	141335326	1927	1927	1927	1927	0
464	20240222	115800	141335326	1927	1927	1927	1927	139
465	20240222	115700	141067473	1921	1926	1926	1920	1149
466	20240222	115600	138860861	1927	1927	1927	1927	0
467	20240222	115500	138860861	1927	1927	1927	1927	10
468	20240222	115400	138841591	1927	1922	1927	1922	12
469	20240222	115300	138818482	1922	1921	1922	1921	80
470	20240222	115200	138664795	1921	1921	1921	1921	5
471	20240222	115100	138655190	1922	1922	1922	1922	0
472	20240222	115000	138655190	1922	1922	1922	1922	0
473	20240222	114900	138655190	1922	1922	1922	1922	1253
474	20240222	114800	136246924	1923	1923	1923	1923	0
475	20240222	114700	136246924	1923	1923	1923	1923	20
476	20240222	114600	136208464	1923	1924	1924	1923	573
477	20240222	114500	135106358	1927	1926	1927	1926	246
478	20240222	114400	134632552	1926	1927	1927	1924	135
479	20240222	114300	134372532	1927	1928	1928	1927	17
480	20240222	114200	134339763	1928	1928	1928	1928	16
481	20240222	114100	134308915	1935	1935	1935	1935	0
482	20240222	114000	134308915	1935	1929	1935	1928	106
483	20240222	113900	134104402	1930	1930	1930	1930	0
484	20240222	113800	134104402	1930	1932	1935	1930	155
485	20240222	113700	133805183	1932	1932	1932	1932	16
486	20240222	113600	133774271	1936	1936	1936	1936	0
487	20240222	113500	133774271	1936	1936	1936	1936	0
488	20240222	113400	133774271	1936	1936	1936	1936	0
489	20240222	113300	133774271	1936	1936	1936	1936	0
490	20240222	113200	133774271	1936	1936	1936	1936	10
491	20240222	113100	133754911	1936	1932	1936	1932	36
492	20240222	113000	133685323	1936	1936	1936	1936	5
493	20240222	112900	133675643	1936	1935	1936	1935	10
494	20240222	112800	133656288	1935	1936	1936	1935	10
495	20240222	112700	133636933	1936	1936	1936	1936	10
496	20240222	112600	133617573	1936	1936	1936	1936	16
497	20240222	112500	133586597	1936	1930	1936	1930	37
498	20240222	112400	133515056	1930	1930	1930	1930	0
499	20240222	112300	133515056	1930	1928	1930	1927	123
500	20240222	112200	133277981	1929	1931	1931	1929	71
501	20240222	112100	133141012	1929	1930	1930	1929	23
502	20240222	112000	133096640	1930	1929	1930	1929	13
503	20240222	111900	133071562	1930	1930	1930	1930	15
504	20240222	111800	133042612	1929	1931	1931	1929	81
505	20240222	111700	132886247	1932	1932	1932	1932	30
506	20240222	111600	132828287	1931	1931	1931	1931	2
507	20240222	111500	132824425	1931	1931	1931	1931	0
508	20240222	111400	132824425	1931	1932	1932	1931	119
509	20240222	111300	132594607	1933	1933	1933	1933	0
510	20240222	111200	132594607	1933	1932	1933	1932	7
511	20240222	111100	132581082	1933	1933	1933	1933	0
512	20240222	111000	132581082	1933	1933	1933	1933	1
513	20240222	110900	132579149	1930	1931	1931	1930	242
514	20240222	110800	132112066	1932	1933	1933	1932	81
515	20240222	110700	131955543	1933	1933	1933	1933	11
516	20240222	110600	131934280	1933	1933	1933	1933	0
517	20240222	110500	131934280	1933	1934	1934	1933	139
518	20240222	110400	131665587	1934	1934	1934	1934	6
519	20240222	110300	131653983	1934	1934	1934	1934	30
520	20240222	110200	131595963	1934	1935	1936	1934	51
521	20240222	110100	131497282	1935	1935	1935	1935	21
522	20240222	110000	131456647	1936	1937	1937	1936	65
523	20240222	105900	131330789	1937	1936	1937	1936	7
524	20240222	105800	131317231	1937	1939	1939	1937	100
525	20240222	105700	131123459	1939	1939	1939	1939	25
526	20240222	105600	131074984	1939	1939	1939	1939	40
527	20240222	105500	130997424	1939	1939	1939	1939	65
528	20240222	105400	130871389	1939	1939	1939	1939	42
529	20240222	105300	130789951	1939	1938	1939	1938	22
530	20240222	105200	130747303	1938	1939	1939	1938	56
531	20240222	105100	130638754	1939	1939	1939	1939	41
532	20240222	105000	130559255	1939	1936	1939	1936	4
533	20240222	104900	130551505	1937	1937	1937	1937	90
534	20240222	104800	130377175	1939	1936	1939	1936	4
535	20240222	104700	130369425	1939	1936	1939	1936	20
536	20240222	104600	130330681	1935	1937	1939	1932	142
537	20240222	104500	130055850	1937	1939	1939	1937	14
538	20240222	104400	130028724	1938	1938	1939	1938	529
539	20240222	104300	129003050	1938	1939	1939	1938	51
540	20240222	104200	128904197	1939	1940	1940	1939	203
541	20240222	104100	128510412	1940	1935	1940	1935	3283
542	20240222	104000	122145489	1938	1933	1938	1933	3
543	20240222	103900	122139681	1939	1934	1939	1934	38
544	20240222	103800	122066059	1939	1939	1939	1939	0
545	20240222	103700	122066059	1939	1931	1939	1931	702
546	20240222	103600	120706734	1932	1933	1935	1911	15190
547	20240222	103500	91574435	1932	1935	1935	1932	40
548	20240222	103400	91497081	1935	1938	1938	1934	54
549	20240222	103300	91392558	1938	1938	1939	1938	30
550	20240222	103200	91334396	1938	1938	1938	1938	0
551	20240222	103100	91334396	1938	1938	1938	1938	0
552	20240222	103000	91334396	1938	1937	1938	1937	24
553	20240222	102900	91287890	1938	1938	1938	1938	0
554	20240222	102800	91287890	1938	1936	1938	1936	20
555	20240222	102700	91249168	1939	1939	1939	1939	0
556	20240222	102600	91249168	1939	1939	1939	1939	19
557	20240222	102500	91212327	1939	1939	1939	1939	0
558	20240222	102400	91212327	1939	1939	1939	1939	0
559	20240222	102300	91212327	1939	1939	1939	1939	19
560	20240222	102200	91175486	1939	1939	1939	1939	0
561	20240222	102100	91175486	1939	1938	1939	1938	2
562	20240222	102000	91171609	1936	1936	1936	1936	0
563	20240222	101900	91171609	1936	1936	1936	1936	107
564	20240222	101800	90964457	1936	1936	1936	1936	0
565	20240222	101700	90964457	1936	1933	1936	1932	362
566	20240222	101600	90264623	1936	1936	1936	1936	19
567	20240222	101500	90227839	1936	1936	1936	1936	0
568	20240222	101400	90227839	1936	1936	1936	1936	11
569	20240222	101300	90206543	1936	1936	1936	1936	0
570	20240222	101200	90206543	1936	1936	1936	1936	11
571	20240222	101100	90185247	1936	1933	1936	1933	966
572	20240222	101000	88317316	1930	1929	1933	1929	183
573	20240222	100900	87963719	1929	1929	1929	1929	46
574	20240222	100800	87874985	1934	1934	1934	1934	13
575	20240222	100700	87849843	1934	1934	1934	1934	120
576	20240222	100600	87617763	1934	1929	1934	1928	387
577	20240222	100500	86871019	1933	1933	1933	1933	2
578	20240222	100400	86867153	1929	1930	1930	1929	162
579	20240222	100300	86554613	1934	1931	1934	1931	5
580	20240222	100200	86544950	1934	1930	1934	1930	3
581	20240222	100100	86539153	1934	1930	1934	1930	3
582	20240222	100000	86533359	1931	1932	1934	1931	29
583	20240222	095900	86477338	1932	1933	1934	1932	39
584	20240222	095800	86401933	1933	1932	1933	1932	5
585	20240222	095700	86392272	1934	1933	1934	1932	84
586	20240222	095600	86229827	1932	1931	1934	1931	40
587	20240222	095500	86152580	1931	1934	1934	1929	23
588	20240222	095400	86108150	1934	1927	1934	1927	196
589	20240222	095300	85730430	1926	1926	1926	1926	30
590	20240222	095200	85672650	1927	1925	1927	1925	1270
591	20240222	095100	83227878	1923	1922	1923	1921	5185
592	20240222	095000	73258351	1922	1922	1922	1922	0
593	20240222	094900	73258351	1922	1922	1922	1922	5
594	20240222	094800	73248741	1922	1922	1922	1922	0
595	20240222	094700	73248741	1922	1922	1922	1922	1000
596	20240222	094600	71326741	1923	1923	1923	1923	0
597	20240222	094500	71326741	1923	1923	1923	1923	0
598	20240222	094400	71326741	1923	1919	1923	1919	201
599	20240222	094300	70941018	1923	1923	1923	1923	0
600	20240222	094200	70941018	1923	1917	1923	1917	1464
601	20240222	094100	68125824	1914	1917	1917	1914	1000
602	20240222	094000	66211144	1921	1918	1921	1918	3
603	20240222	093900	66205385	1916	1925	1925	1916	22
604	20240222	093800	66163172	1925	1925	1925	1925	10
605	20240222	093700	66143922	1914	1915	1915	1914	117
606	20240222	093600	65919954	1925	1925	1925	1925	110
607	20240222	093500	65708204	1925	1924	1925	1914	1060
608	20240222	093400	63677572	1925	1925	1925	1925	2
609	20240222	093300	63673722	1925	1925	1925	1925	202
610	20240222	093200	63284872	1925	1925	1925	1925	0
611	20240222	093100	63284872	1925	1917	1925	1917	104
612	20240222	093000	63085152	1917	1917	1917	1916	1232
613	20240222	092900	60723417	1917	1924	1924	1917	1485
614	20240222	092800	57876202	1923	1923	1923	1923	600
615	20240222	092700	56722402	1925	1925	1925	1918	1913
616	20240222	092600	53046877	1926	1926	1926	1926	0
617	20240222	092500	53046877	1926	1926	1926	1926	530
618	20240222	092400	52026097	1927	1927	1927	1927	0
619	20240222	092300	52026097	1927	1935	1935	1911	15377
620	20240222	092200	22574698	1929	1933	1933	1929	6305
621	20240222	092100	10401549	1936	1934	1936	1934	154
622	20240222	092000	10103705	1934	1934	1934	1934	11
623	20240222	091900	10082431	1936	1936	1936	1935	466
624	20240222	091800	9180472	1936	1939	1939	1936	141
625	20240222	091700	8907493	1936	1936	1936	1936	60
626	20240222	091600	8791333	1941	1935	1941	1935	12
627	20240222	091500	8768107	1940	1940	1940	1940	0
628	20240222	091400	8768107	1940	1935	1940	1935	12
629	20240222	091300	8744882	1940	1940	1940	1940	0
630	20240222	091200	8744882	1940	1936	1940	1935	18
631	20240222	091100	8710017	1939	1939	1939	1935	140
632	20240222	091000	8439073	1935	1936	1939	1935	837
633	20240222	090900	6818649	1936	1938	1939	1936	2149
634	20240222	090800	2654918	1945	1945	1945	1945	0
635	20240222	090700	2654918	1945	1945	1945	1945	0
636	20240222	090600	2654918	1945	1945	1945	1945	0
637	20240222	090500	2654918	1945	1945	1945	1945	0
638	20240222	090400	2654918	1945	1945	1945	1945	6
639	20240222	090300	2643248	1945	1945	1945	1945	100
640	20240222	090200	2448748	1945	1939	1945	1939	206
641	20240222	090100	2049293	1940	1940	1940	1940	405
642	20240222	090000	1263593	1941	1941	1942	1941	651