KissMeData/018500/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190300	1498730300	1909	1909	1909	1909	5005
3	20240216	190200	1498730300	1909	1909	1909	1909	0
4	20240216	190100	1498730300	1909	1909	1909	1909	0
5	20240216	190000	1498730300	1909	1909	1909	1909	0
6	20240216	185900	1498730300	1909	1909	1909	1909	0
7	20240216	185800	1498730300	1909	1909	1909	1909	0
8	20240216	185700	1498730300	1909	1909	1909	1909	0
9	20240216	185600	1498730300	1909	1909	1909	1909	0
10	20240216	185500	1498730300	1909	1909	1909	1909	0
11	20240216	185400	1498730300	1909	1909	1909	1909	0
12	20240216	185300	1498730300	1909	1909	1909	1909	0
13	20240216	185200	1498730300	1909	1909	1909	1909	0
14	20240216	185100	1498730300	1909	1909	1909	1909	0
15	20240216	185000	1498730300	1909	1909	1909	1909	0
16	20240216	184900	1498730300	1909	1909	1909	1909	0
17	20240216	184800	1498730300	1909	1909	1909	1909	0
18	20240216	184700	1498730300	1909	1909	1909	1909	0
19	20240216	184600	1498730300	1909	1909	1909	1909	0
20	20240216	184500	1498730300	1909	1909	1909	1909	0
21	20240216	184400	1498730300	1909	1909	1909	1909	0
22	20240216	184300	1498730300	1909	1909	1909	1909	0
23	20240216	184200	1498730300	1909	1909	1909	1909	0
24	20240216	184100	1498730300	1909	1909	1909	1909	0
25	20240216	184000	1498730300	1909	1909	1909	1909	0
26	20240216	183900	1498730300	1909	1909	1909	1909	0
27	20240216	183800	1498730300	1909	1909	1909	1909	0
28	20240216	183700	1498730300	1909	1909	1909	1909	0
29	20240216	183600	1498730300	1909	1909	1909	1909	0
30	20240216	183500	1498730300	1909	1909	1909	1909	0
31	20240216	183400	1498730300	1909	1909	1909	1909	0
32	20240216	183300	1498730300	1909	1909	1909	1909	5005
33	20240216	183200	1498730300	1909	1909	1909	1909	0
34	20240216	183100	1498730300	1909	1909	1909	1909	0
35	20240216	183000	1498730300	1909	1909	1909	1909	0
36	20240216	182900	1498730300	1909	1909	1909	1909	0
37	20240216	182800	1498730300	1909	1909	1909	1909	0
38	20240216	182700	1498730300	1909	1909	1909	1909	0
39	20240216	182600	1498730300	1909	1909	1909	1909	0
40	20240216	182500	1498730300	1909	1909	1909	1909	0
41	20240216	182400	1498730300	1909	1909	1909	1909	0
42	20240216	182300	1498730300	1909	1909	1909	1909	0
43	20240216	182200	1498730300	1909	1909	1909	1909	0
44	20240216	182100	1498730300	1909	1909	1909	1909	0
45	20240216	182000	1498730300	1909	1909	1909	1909	0
46	20240216	181900	1498730300	1909	1909	1909	1909	0
47	20240216	181800	1498730300	1909	1909	1909	1909	0
48	20240216	181700	1498730300	1909	1909	1909	1909	0
49	20240216	181600	1498730300	1909	1909	1909	1909	0
50	20240216	181500	1498730300	1909	1909	1909	1909	0
51	20240216	181400	1498730300	1909	1909	1909	1909	0
52	20240216	181300	1498730300	1909	1909	1909	1909	0
53	20240216	181200	1498730300	1909	1909	1909	1909	0
54	20240216	181100	1498730300	1909	1909	1909	1909	0
55	20240216	181000	1498730300	1909	1909	1909	1909	0
56	20240216	180900	1498730300	1909	1909	1909	1909	0
57	20240216	180800	1498730300	1909	1909	1909	1909	0
58	20240216	180700	1498730300	1909	1909	1909	1909	0
59	20240216	180600	1498730300	1909	1909	1909	1909	0
60	20240216	180500	1498730300	1909	1909	1909	1909	0
61	20240216	180400	1498730300	1909	1909	1909	1909	0
62	20240216	180300	1498730300	1909	1909	1909	1909	5005
63	20240216	180200	1498730300	1909	1909	1909	1909	0
64	20240216	180100	1498730300	1909	1909	1909	1909	0
65	20240216	180000	1498730300	1909	1909	1909	1909	0
66	20240216	175900	1498730300	1909	1909	1909	1909	0
67	20240216	175800	1498730300	1909	1909	1909	1909	0
68	20240216	175700	1498730300	1909	1909	1909	1909	0
69	20240216	175600	1498730300	1909	1909	1909	1909	0
70	20240216	175500	1498730300	1909	1909	1909	1909	0
71	20240216	175400	1498730300	1909	1909	1909	1909	0
72	20240216	175300	1498730300	1909	1909	1909	1909	0
73	20240216	175200	1498730300	1909	1909	1909	1909	0
74	20240216	175100	1498730300	1909	1909	1909	1909	0
75	20240216	175000	1498730300	1909	1909	1909	1909	0
76	20240216	174900	1498730300	1909	1909	1909	1909	0
77	20240216	174800	1498730300	1909	1909	1909	1909	0
78	20240216	174700	1498730300	1909	1909	1909	1909	0
79	20240216	174600	1498730300	1909	1909	1909	1909	0
80	20240216	174500	1498730300	1909	1909	1909	1909	0
81	20240216	174400	1498730300	1909	1909	1909	1909	0
82	20240216	174300	1498730300	1909	1909	1909	1909	0
83	20240216	174200	1498730300	1909	1909	1909	1909	0
84	20240216	174100	1498730300	1909	1909	1909	1909	0
85	20240216	174000	1498730300	1909	1909	1909	1909	0
86	20240216	173900	1498730300	1909	1909	1909	1909	0
87	20240216	173800	1498730300	1909	1909	1909	1909	0
88	20240216	173700	1498730300	1909	1909	1909	1909	0
89	20240216	173600	1498730300	1909	1909	1909	1909	0
90	20240216	173500	1498730300	1909	1909	1909	1909	0
91	20240216	173400	1498730300	1909	1909	1909	1909	0
92	20240216	173300	1498730300	1909	1909	1909	1909	5005
93	20240216	173200	1498730300	1909	1909	1909	1909	0
94	20240216	173100	1498730300	1909	1909	1909	1909	0
95	20240216	173000	1498730300	1909	1909	1909	1909	0
96	20240216	172900	1498730300	1909	1909	1909	1909	0
97	20240216	172800	1498730300	1909	1909	1909	1909	0
98	20240216	172700	1498730300	1909	1909	1909	1909	0
99	20240216	172600	1498730300	1909	1909	1909	1909	0
100	20240216	172500	1498730300	1909	1909	1909	1909	0
101	20240216	172400	1498730300	1909	1909	1909	1909	0
102	20240216	172300	1498730300	1909	1909	1909	1909	0
103	20240216	172200	1498730300	1909	1909	1909	1909	0
104	20240216	172100	1498730300	1909	1909	1909	1909	0
105	20240216	172000	1498730300	1909	1909	1909	1909	0
106	20240216	171900	1498730300	1909	1909	1909	1909	0
107	20240216	171800	1498730300	1909	1909	1909	1909	0
108	20240216	171700	1498730300	1909	1909	1909	1909	0
109	20240216	171600	1498730300	1909	1909	1909	1909	0
110	20240216	171500	1498730300	1909	1909	1909	1909	0
111	20240216	171400	1498730300	1909	1909	1909	1909	0
112	20240216	171300	1498730300	1909	1909	1909	1909	0
113	20240216	171200	1498730300	1909	1909	1909	1909	0
114	20240216	171100	1498730300	1909	1909	1909	1909	0
115	20240216	171000	1498730300	1909	1909	1909	1909	0
116	20240216	170900	1498730300	1909	1909	1909	1909	0
117	20240216	170800	1498730300	1909	1909	1909	1909	0
118	20240216	170700	1498730300	1909	1909	1909	1909	0
119	20240216	170600	1498730300	1909	1909	1909	1909	0
120	20240216	170500	1498730300	1909	1909	1909	1909	0
121	20240216	170400	1498730300	1909	1909	1909	1909	0
122	20240216	170300	1498730300	1909	1909	1909	1909	5005
123	20240216	170200	1498730300	1909	1909	1909	1909	0
124	20240216	170100	1498730300	1909	1909	1909	1909	0
125	20240216	170000	1498730300	1909	1909	1909	1909	0
126	20240216	165900	1498730300	1909	1909	1909	1909	0
127	20240216	165800	1498730300	1909	1909	1909	1909	0
128	20240216	165700	1498730300	1909	1909	1909	1909	0
129	20240216	165600	1498730300	1909	1909	1909	1909	0
130	20240216	165500	1498730300	1909	1909	1909	1909	0
131	20240216	165400	1498730300	1909	1909	1909	1909	0
132	20240216	165300	1498730300	1909	1909	1909	1909	0
133	20240216	165200	1498730300	1909	1909	1909	1909	0
134	20240216	165100	1498730300	1909	1909	1909	1909	0
135	20240216	165000	1498730300	1909	1909	1909	1909	0
136	20240216	164900	1498730300	1909	1909	1909	1909	0
137	20240216	164800	1498730300	1909	1909	1909	1909	0
138	20240216	164700	1498730300	1909	1909	1909	1909	0
139	20240216	164600	1498730300	1909	1909	1909	1909	0
140	20240216	164500	1498730300	1909	1909	1909	1909	0
141	20240216	164400	1498730300	1909	1909	1909	1909	0
142	20240216	164300	1498730300	1909	1909	1909	1909	0
143	20240216	164200	1498730300	1909	1909	1909	1909	0
144	20240216	164100	1498730300	1909	1909	1909	1909	0
145	20240216	164000	1498730300	1909	1909	1909	1909	0
146	20240216	163900	1498730300	1909	1909	1909	1909	0
147	20240216	163800	1498730300	1909	1909	1909	1909	0
148	20240216	163700	1498730300	1909	1909	1909	1909	0
149	20240216	163600	1498730300	1909	1909	1909	1909	0
150	20240216	163500	1498730300	1909	1909	1909	1909	0
151	20240216	163400	1498730300	1909	1909	1909	1909	0
152	20240216	163300	1498730300	1909	1909	1909	1909	5005
153	20240216	163200	1498730300	1909	1909	1909	1909	0
154	20240216	163100	1498730300	1909	1909	1909	1909	0
155	20240216	163000	1498730300	1909	1909	1909	1909	0
156	20240216	162900	1498730300	1909	1909	1909	1909	0
157	20240216	162800	1498730300	1909	1909	1909	1909	0
158	20240216	162700	1498730300	1909	1909	1909	1909	0
159	20240216	162600	1498730300	1909	1909	1909	1909	0
160	20240216	162500	1498730300	1909	1909	1909	1909	0
161	20240216	162400	1498730300	1909	1909	1909	1909	0
162	20240216	162300	1498730300	1909	1909	1909	1909	0
163	20240216	162200	1498730300	1909	1909	1909	1909	0
164	20240216	162100	1498730300	1909	1909	1909	1909	0
165	20240216	162000	1498730300	1909	1909	1909	1909	0
166	20240216	161900	1498730300	1909	1909	1909	1909	0
167	20240216	161800	1498730300	1909	1909	1909	1909	0
168	20240216	161700	1498730300	1909	1909	1909	1909	0
169	20240216	161600	1498730300	1909	1909	1909	1909	0
170	20240216	161500	1498730300	1909	1909	1909	1909	0
171	20240216	161400	1498730300	1909	1909	1909	1909	0
172	20240216	161300	1498730300	1909	1909	1909	1909	0
173	20240216	161200	1498730300	1909	1909	1909	1909	0
174	20240216	161100	1498730300	1909	1909	1909	1909	0
175	20240216	161000	1498730300	1909	1909	1909	1909	0
176	20240216	160900	1498730300	1909	1909	1909	1909	0
177	20240216	160800	1498730300	1909	1909	1909	1909	0
178	20240216	160700	1498730300	1909	1909	1909	1909	0
179	20240216	160600	1498730300	1909	1909	1909	1909	0
180	20240216	160500	1498730300	1909	1909	1909	1909	0
181	20240216	160400	1498730300	1909	1909	1909	1909	0
182	20240216	160300	1498730300	1909	1909	1909	1909	5005
183	20240216	160200	1498730300	1909	1909	1909	1909	0
184	20240216	160100	1498730300	1909	1909	1909	1909	0
185	20240216	160000	1498730300	1909	1909	1909	1909	0
186	20240216	155900	1498730300	1909	1909	1909	1909	0
187	20240216	155800	1498730300	1909	1909	1909	1909	0
188	20240216	155700	1498730300	1909	1909	1909	1909	0
189	20240216	155600	1498730300	1909	1909	1909	1909	0
190	20240216	155500	1498730300	1909	1909	1909	1909	0
191	20240216	155400	1498730300	1909	1909	1909	1909	0
192	20240216	155300	1498730300	1909	1909	1909	1909	0
193	20240216	155200	1498730300	1909	1909	1909	1909	0
194	20240216	155100	1498730300	1909	1909	1909	1909	0
195	20240216	155000	1498730300	1909	1909	1909	1909	0
196	20240216	154900	1498730300	1909	1909	1909	1909	0
197	20240216	154800	1498730300	1909	1909	1909	1909	0
198	20240216	154700	1498730300	1909	1909	1909	1909	0
199	20240216	154600	1498730300	1909	1909	1909	1909	0
200	20240216	154500	1498730300	1909	1909	1909	1909	0
201	20240216	154400	1498730300	1909	1909	1909	1909	0
202	20240216	154300	1498730300	1909	1909	1909	1909	0
203	20240216	154200	1498730300	1909	1909	1909	1909	0
204	20240216	154100	1498730300	1909	1909	1909	1909	0
205	20240216	154000	1498730300	1909	1909	1909	1909	0
206	20240216	153900	1498730300	1909	1909	1909	1909	0
207	20240216	153800	1498730300	1909	1909	1909	1909	0
208	20240216	153700	1498730300	1909	1909	1909	1909	0
209	20240216	153600	1498730300	1909	1909	1909	1909	0
210	20240216	153500	1498730300	1909	1909	1909	1909	0
211	20240216	153400	1498730300	1909	1909	1909	1909	0
212	20240216	153300	1498730300	1909	1909	1909	1909	5005
213	20240216	153200	1498730300	1909	1909	1909	1909	0
214	20240216	153100	1498730300	1909	1909	1909	1909	0
215	20240216	153000	1498730300	1909	1909	1909	1909	5005
216	20240216	152900	1489175755	1909	1909	1909	1909	0
217	20240216	152800	1489175755	1909	1909	1909	1909	0
218	20240216	152700	1489175755	1909	1909	1909	1909	0
219	20240216	152600	1489175755	1909	1909	1909	1909	0
220	20240216	152500	1489175755	1909	1909	1909	1909	0
221	20240216	152400	1489175755	1909	1909	1909	1909	0
222	20240216	152300	1489175755	1909	1909	1909	1909	0
223	20240216	152200	1489175755	1909	1909	1909	1909	0
224	20240216	152100	1489175755	1909	1909	1909	1909	0
225	20240216	152000	1489175755	1909	1909	1909	1909	0
226	20240216	151900	1489175755	1909	1905	1909	1905	2097
227	20240216	151800	1485180950	1909	1909	1909	1909	80
228	20240216	151700	1485028230	1909	1909	1909	1909	1
229	20240216	151600	1485026321	1909	1908	1909	1905	3016
230	20240216	151500	1479269091	1909	1909	1910	1909	108
231	20240216	151400	1479062901	1908	1906	1908	1906	2119
232	20240216	151300	1475022285	1905	1906	1906	1905	208
233	20240216	151200	1474626037	1904	1904	1904	1904	2
234	20240216	151100	1474622229	1906	1906	1906	1906	1498
235	20240216	151000	1471767041	1906	1902	1906	1902	512
236	20240216	150900	1470793169	1906	1906	1906	1906	0
237	20240216	150800	1470793169	1906	1902	1906	1902	327
238	20240216	150700	1470169943	1903	1906	1906	1903	2
239	20240216	150600	1470166134	1905	1905	1905	1905	18
240	20240216	150500	1470131844	1905	1905	1906	1905	3189
241	20240216	150400	1464056118	1905	1905	1905	1905	1000
242	20240216	150300	1462151118	1908	1907	1908	1907	25
243	20240216	150200	1462103419	1909	1908	1909	1905	1002
244	20240216	150100	1460194602	1905	1905	1905	1905	1000
245	20240216	150000	1458289602	1905	1905	1905	1905	4832
246	20240216	145900	1449084642	1900	1900	1900	1900	1000
247	20240216	145800	1447184642	1900	1901	1901	1900	4000
248	20240216	145700	1439584499	1905	1905	1905	1905	5
249	20240216	145600	1439574974	1905	1901	1905	1901	40
250	20240216	145500	1439498814	1902	1902	1903	1902	343
251	20240216	145400	1438846410	1902	1902	1902	1902	500
252	20240216	145300	1437895410	1902	1903	1903	1902	195
253	20240216	145200	1437524519	1905	1905	1905	1905	68
254	20240216	145100	1437394979	1904	1904	1904	1904	185
255	20240216	145000	1437042739	1905	1906	1906	1904	177
256	20240216	144900	1436705550	1907	1910	1910	1906	152
257	20240216	144800	1436415617	1910	1910	1910	1910	4
258	20240216	144700	1436407977	1910	1910	1910	1910	0
259	20240216	144600	1436407977	1910	1910	1910	1910	0
260	20240216	144500	1436407977	1910	1904	1910	1899	8023
261	20240216	144400	1421159178	1906	1906	1906	1906	0
262	20240216	144300	1421159178	1906	1906	1906	1906	0
263	20240216	144200	1421159178	1906	1906	1906	1906	19
264	20240216	144100	1421122964	1909	1909	1909	1909	0
265	20240216	144000	1421122964	1909	1910	1910	1904	5217
266	20240216	143900	1411184507	1906	1906	1910	1905	557
267	20240216	143800	1410122879	1909	1908	1909	1908	1078
268	20240216	143700	1408064979	1909	1909	1909	1909	1
269	20240216	143600	1408063070	1909	1903	1909	1903	74
270	20240216	143500	1407921941	1903	1903	1903	1903	0
271	20240216	143400	1407921941	1903	1905	1905	1903	76
272	20240216	143300	1407777260	1905	1905	1905	1904	462
273	20240216	143200	1406897159	1905	1909	1909	1905	200
274	20240216	143100	1406516151	1910	1910	1910	1910	100
275	20240216	143000	1406325151	1911	1911	1911	1911	0
276	20240216	142900	1406325151	1911	1911	1911	1911	0
277	20240216	142800	1406325151	1911	1911	1911	1911	0
278	20240216	142700	1406325151	1911	1911	1911	1911	1
279	20240216	142600	1406323240	1905	1905	1905	1905	78
280	20240216	142500	1406174650	1904	1904	1904	1904	17
281	20240216	142400	1406142282	1901	1907	1907	1901	26
282	20240216	142300	1406092843	1907	1907	1907	1907	1
283	20240216	142200	1406090936	1901	1901	1901	1901	500
284	20240216	142100	1405140436	1909	1908	1909	1908	50
285	20240216	142000	1405045010	1908	1908	1908	1908	1
286	20240216	141900	1405043102	1908	1908	1908	1908	5
287	20240216	141800	1405033562	1909	1909	1909	1909	520
288	20240216	141700	1404040882	1900	1900	1900	1900	0
289	20240216	141600	1404040882	1900	1900	1900	1900	0
290	20240216	141500	1404040882	1900	1902	1902	1900	7000
291	20240216	141400	1390738882	1909	1910	1910	1909	51
292	20240216	141300	1390641522	1900	1900	1900	1900	1215
293	20240216	141200	1388333022	1900	1900	1900	1900	2785
294	20240216	141100	1383041522	1900	1900	1900	1900	4795
295	20240216	141000	1373931022	1900	1900	1900	1900	0
296	20240216	140900	1373931022	1900	1900	1900	1900	100
297	20240216	140800	1373741022	1898	1899	1899	1898	4683
298	20240216	140700	1364851000	1900	1900	1900	1899	1064
299	20240216	140600	1362829717	1914	1900	1914	1900	3951
300	20240216	140500	1355322803	1902	1902	1902	1900	4050
301	20240216	140400	1347627027	1915	1900	1915	1900	2098
302	20240216	140300	1343614536	1900	1900	1900	1900	2481
303	20240216	140200	1338900636	1900	1900	1900	1900	1006
304	20240216	140100	1336989236	1900	1900	1900	1900	1044
305	20240216	140000	1335005636	1900	1900	1900	1900	2810
306	20240216	135900	1329666636	1900	1901	1901	1900	4390
307	20240216	135800	1321325426	1906	1906	1906	1906	1
308	20240216	135700	1321323520	1899	1899	1899	1899	0
309	20240216	135600	1321323520	1899	1899	1899	1899	0
310	20240216	135500	1321323520	1899	1900	1900	1899	297
311	20240216	135400	1320759264	1900	1904	1904	1900	20281
312	20240216	135300	1282217650	1904	1902	1904	1902	65
313	20240216	135200	1282094016	1902	1902	1902	1902	0
314	20240216	135100	1282094016	1902	1902	1902	1902	15
315	20240216	135000	1282065486	1902	1902	1902	1902	0
316	20240216	134900	1282065486	1902	1902	1902	1902	2
317	20240216	134800	1282061682	1900	1904	1904	1900	5110
318	20240216	134700	1272347930	1904	1904	1904	1904	5989
319	20240216	134600	1260944874	1904	1904	1904	1904	1
320	20240216	134500	1260942970	1904	1904	1904	1904	0
321	20240216	134400	1260942970	1904	1904	1904	1904	0
322	20240216	134300	1260942970	1904	1904	1904	1904	300
323	20240216	134200	1260371770	1905	1905	1905	1905	0
324	20240216	134100	1260371770	1905	1905	1905	1905	0
325	20240216	134000	1260371770	1905	1905	1905	1905	0
326	20240216	133900	1260371770	1905	1905	1905	1905	200
327	20240216	133800	1259990770	1904	1904	1904	1904	0
328	20240216	133700	1259990770	1904	1904	1904	1904	20
329	20240216	133600	1259952690	1904	1904	1904	1904	0
330	20240216	133500	1259952690	1904	1904	1904	1904	1
331	20240216	133400	1259950786	1904	1904	1904	1904	900
332	20240216	133300	1258237186	1904	1904	1904	1904	200
333	20240216	133200	1257856386	1904	1913	1913	1904	501
334	20240216	133100	1256902473	1904	1904	1904	1904	0
335	20240216	133000	1256902473	1904	1904	1904	1904	500
336	20240216	132900	1255950473	1905	1905	1905	1905	0
337	20240216	132800	1255950473	1905	1905	1905	1905	69
338	20240216	132700	1255819028	1904	1904	1904	1904	0
339	20240216	132600	1255819028	1904	1904	1904	1904	1162
340	20240216	132500	1253606580	1906	1906	1906	1906	528
341	20240216	132400	1252600212	1906	1906	1906	1906	3
342	20240216	132300	1252594494	1906	1912	1912	1906	4607
343	20240216	132200	1243793508	1910	1910	1910	1910	0
344	20240216	132100	1243793508	1910	1910	1910	1910	0
345	20240216	132000	1243793508	1910	1907	1910	1907	116
346	20240216	131900	1243572029	1907	1907	1907	1906	47
347	20240216	131800	1243482443	1907	1907	1907	1907	9
348	20240216	131700	1243465280	1903	1903	1903	1903	30
349	20240216	131600	1243408190	1902	1904	1904	1902	214
350	20240216	131500	1243000888	1917	1917	1917	1917	0
351	20240216	131400	1243000888	1917	1905	1917	1904	155
352	20240216	131300	1242705754	1904	1909	1909	1904	1882
353	20240216	131200	1239119616	1920	1920	1920	1920	103
354	20240216	131100	1238921856	1920	1920	1920	1920	436
355	20240216	131000	1238084736	1920	1915	1920	1915	584
356	20240216	130900	1236963652	1915	1910	1915	1910	3015
357	20240216	130800	1231204936	1910	1910	1911	1910	332
358	20240216	130700	1230570713	1912	1912	1912	1912	0
359	20240216	130600	1230570713	1912	1912	1912	1912	11133
360	20240216	130500	1209284417	1915	1913	1915	1913	380
361	20240216	130400	1208556857	1915	1915	1915	1915	22
362	20240216	130300	1208514727	1912	1912	1912	1912	0
363	20240216	130200	1208514727	1912	1912	1912	1912	100
364	20240216	130100	1208323527	1912	1919	1919	1912	2793
365	20240216	130000	1202975110	1919	1919	1919	1919	40
366	20240216	125900	1202898350	1919	1920	1920	1919	40
367	20240216	125800	1202821560	1922	1922	1922	1922	0
368	20240216	125700	1202821560	1922	1922	1922	1922	37
369	20240216	125600	1202750446	1923	1917	1923	1917	4989
370	20240216	125500	1193170740	1917	1917	1920	1917	1962
371	20240216	125400	1189409580	1920	1920	1920	1920	10
372	20240216	125300	1189390380	1923	1918	1923	1917	2443
373	20240216	125200	1184694154	1920	1920	1920	1920	495
374	20240216	125100	1183743754	1918	1913	1918	1913	378
375	20240216	125000	1183019736	1913	1913	1913	1912	1590
376	20240216	124900	1179979641	1913	1911	1913	1911	210
377	20240216	124800	1179578311	1911	1909	1911	1909	1931
378	20240216	124700	1175888907	1904	1904	1904	1904	50
379	20240216	124600	1175793707	1904	1904	1904	1904	1149
380	20240216	124500	1173606011	1904	1904	1904	1904	25
381	20240216	124400	1173558411	1904	1905	1911	1904	10099
382	20240216	124300	1154298976	1908	1908	1908	1908	0
383	20240216	124200	1154298976	1908	1908	1908	1908	0
384	20240216	124100	1154298976	1908	1908	1908	1908	33
385	20240216	124000	1154236012	1908	1908	1908	1908	0
386	20240216	123900	1154236012	1908	1908	1908	1908	0
387	20240216	123800	1154236012	1908	1909	1909	1908	12
388	20240216	123700	1154213107	1909	1909	1909	1909	500
389	20240216	123600	1153258607	1910	1909	1910	1909	1000
390	20240216	123500	1151348705	1909	1909	1909	1909	2
391	20240216	123400	1151344887	1910	1907	1910	1907	1000
392	20240216	123300	1149435774	1908	1908	1908	1908	0
393	20240216	123200	1149435774	1908	1908	1908	1908	1700
394	20240216	123100	1146192174	1910	1910	1910	1910	0
395	20240216	123000	1146192174	1910	1910	1910	1910	0
396	20240216	122900	1146192174	1910	1898	1910	1898	7502
397	20240216	122800	1131904946	1898	1895	1898	1895	20
398	20240216	122700	1131867016	1894	1893	1894	1893	106
399	20240216	122600	1131666298	1893	1893	1893	1893	0
400	20240216	122500	1131666298	1893	1893	1893	1893	0
401	20240216	122400	1131666298	1893	1893	1893	1893	0
402	20240216	122300	1131666298	1893	1893	1893	1893	40
403	20240216	122200	1131590578	1893	1893	1893	1893	200
404	20240216	122100	1131211978	1892	1892	1892	1891	891
405	20240216	122000	1129526664	1892	1893	1893	1892	1617
406	20240216	121900	1126467250	1892	1892	1892	1892	0
407	20240216	121800	1126467250	1892	1899	1899	1892	33
408	20240216	121700	1126404751	1900	1900	1900	1900	1
409	20240216	121600	1126402851	1891	1891	1891	1891	0
410	20240216	121500	1126402851	1891	1891	1891	1891	0
411	20240216	121400	1126402851	1891	1890	1891	1890	557
412	20240216	121300	1125350064	1890	1900	1900	1889	6347
413	20240216	121200	1113351587	1891	1897	1897	1891	12981
414	20240216	121100	1088765302	1897	1904	1904	1897	2653
415	20240216	121000	1083725917	1904	1903	1904	1903	100
416	20240216	120900	1083535583	1900	1900	1900	1900	0
417	20240216	120800	1083535583	1900	1900	1900	1900	0
418	20240216	120700	1083535583	1900	1900	1900	1900	0
419	20240216	120600	1083535583	1900	1900	1900	1900	0
420	20240216	120500	1083535583	1900	1900	1900	1900	0
421	20240216	120400	1083535583	1900	1900	1900	1900	0
422	20240216	120300	1083535583	1900	1899	1900	1899	2365
423	20240216	120200	1079042183	1900	1900	1900	1900	626
424	20240216	120100	1077852783	1900	1900	1900	1900	30
425	20240216	120000	1077795783	1900	1900	1900	1900	0
426	20240216	115900	1077795783	1900	1900	1900	1900	10
427	20240216	115800	1077776783	1900	1900	1900	1900	69
428	20240216	115700	1077645683	1900	1900	1900	1900	0
429	20240216	115600	1077645683	1900	1900	1900	1900	0
430	20240216	115500	1077645683	1900	1900	1900	1900	0
431	20240216	115400	1077645683	1900	1900	1900	1900	0
432	20240216	115300	1077645683	1900	1900	1900	1900	0
433	20240216	115200	1077645683	1900	1900	1900	1900	5000
434	20240216	115100	1068145683	1900	1900	1900	1900	0
435	20240216	115000	1068145683	1900	1900	1900	1900	0
436	20240216	114900	1068145683	1900	1900	1900	1900	1020
437	20240216	114800	1066207683	1900	1900	1900	1900	0
438	20240216	114700	1066207683	1900	1900	1900	1900	0
439	20240216	114600	1066207683	1900	1900	1900	1900	0
440	20240216	114500	1066207683	1900	1900	1900	1900	890
441	20240216	114400	1064516683	1900	1901	1901	1900	3000
442	20240216	114300	1058815338	1909	1909	1909	1909	0
443	20240216	114200	1058815338	1909	1909	1909	1909	50
444	20240216	114100	1058719888	1909	1909	1909	1909	0
445	20240216	114000	1058719888	1909	1909	1909	1909	51
446	20240216	113900	1058622529	1901	1901	1901	1901	0
447	20240216	113800	1058622529	1901	1901	1901	1901	5000
448	20240216	113700	1049117529	1909	1909	1909	1909	0
449	20240216	113600	1049117529	1909	1909	1909	1909	10
450	20240216	113500	1049098439	1900	1903	1903	1895	17377
451	20240216	113400	1016081531	1908	1908	1908	1908	167
452	20240216	113300	1015762895	1903	1905	1905	1903	1100
453	20240216	113200	1013669473	1904	1904	1904	1904	0
454	20240216	113100	1013669473	1904	1904	1904	1904	0
455	20240216	113000	1013669473	1904	1904	1904	1904	0
456	20240216	112900	1013669473	1904	1904	1904	1904	11848
457	20240216	112800	991110881	1903	1903	1903	1903	9
458	20240216	112700	991093754	1903	1903	1903	1903	0
459	20240216	112600	991093754	1903	1904	1904	1901	8158
460	20240216	112500	975567528	1905	1908	1908	1905	2210
461	20240216	112400	971357351	1908	1908	1908	1908	0
462	20240216	112300	971357351	1908	1908	1908	1908	1
463	20240216	112200	971355443	1906	1906	1906	1906	168
464	20240216	112100	971035235	1906	1906	1906	1906	0
465	20240216	112000	971035235	1906	1906	1906	1906	0
466	20240216	111900	971035235	1906	1909	1910	1906	3365
467	20240216	111800	964617914	1910	1909	1910	1909	349
468	20240216	111700	963951656	1910	1908	1910	1906	602
469	20240216	111600	962804018	1906	1906	1909	1906	862
470	20240216	111500	961159770	1906	1906	1907	1906	80
471	20240216	111400	961007272	1908	1903	1908	1903	997
472	20240216	111300	959109976	1903	1902	1903	1900	716
473	20240216	111200	957749317	1902	1899	1902	1899	1068
474	20240216	111100	955719041	1900	1900	1900	1900	0
475	20240216	111000	955719041	1900	1900	1900	1900	626
476	20240216	110900	954529641	1903	1903	1903	1903	6
477	20240216	110800	954518223	1902	1898	1902	1898	83
478	20240216	110700	954360573	1897	1899	1900	1897	3294
479	20240216	110600	948110800	1900	1900	1906	1900	1199
480	20240216	110500	945832587	1900	1903	1908	1900	926
481	20240216	110400	944072216	1909	1897	1909	1897	1980
482	20240216	110300	940315813	1897	1897	1897	1895	2064
483	20240216	110200	936400465	1897	1896	1897	1893	1170
484	20240216	110100	934181875	1896	1890	1896	1890	1016
485	20240216	110000	932261617	1890	1895	1895	1882	724
486	20240216	105900	930891677	1895	1884	1896	1870	4258
487	20240216	105800	922902970	1891	1913	1913	1879	10114
488	20240216	105700	903824960	1914	1914	1915	1898	13
489	20240216	105600	903800090	1898	1892	1916	1892	9832
490	20240216	105500	885175157	1879	1914	1914	1797	74491
491	20240216	105400	746121478	1906	1916	1916	1906	20030
492	20240216	105300	707928038	1908	1908	1908	1907	1624
493	20240216	105200	704829447	1908	1909	1909	1908	12912
494	20240216	105100	680191797	1909	1909	1909	1909	2146
495	20240216	105000	676095083	1912	1912	1912	1912	1750
496	20240216	104900	672749083	1917	1912	1917	1909	20119
497	20240216	104800	634325537	1917	1917	1917	1917	41
498	20240216	104700	634246940	1911	1912	1912	1910	4983
499	20240216	104600	624728005	1911	1911	1911	1910	600
500	20240216	104500	623581443	1908	1910	1910	1908	2728
501	20240216	104400	618376083	1908	1916	1916	1908	27280
502	20240216	104300	566253583	1923	1915	1923	1915	7
503	20240216	104200	566240170	1920	1920	1920	1920	10
504	20240216	104100	566220970	1920	1920	1920	1913	3054
505	20240216	104000	560364271	1922	1916	1922	1912	5416
506	20240216	103900	549999790	1916	1916	1916	1916	1793
507	20240216	103800	546564402	1915	1916	1916	1915	2595
508	20240216	103700	541594366	1915	1927	1927	1915	8830
509	20240216	103600	524671299	1920	1923	1923	1920	786
510	20240216	103500	523161244	1940	1921	1945	1916	11193
511	20240216	103400	501579972	1922	1925	1935	1922	36605
512	20240216	103300	431183009	1925	1930	1930	1925	14333
513	20240216	103200	403559970	1926	1932	1932	1926	32000
514	20240216	103100	341914350	1930	1931	1939	1927	34335
515	20240216	103000	275698728	1931	1931	1932	1931	4229
516	20240216	102900	267530429	1931	1935	1935	1931	15647
517	20240216	102800	237282106	1935	1938	1938	1935	17475
518	20240216	102700	203446350	1938	1938	1938	1938	0
519	20240216	102600	203446350	1938	1939	1939	1938	3530
520	20240216	102500	196604710	1938	1940	1940	1938	5001
521	20240216	102400	186906836	1940	1941	1941	1940	2591
522	20240216	102300	181878925	1941	1941	1941	1941	390
523	20240216	102200	181121935	1945	1945	1945	1945	5
524	20240216	102100	181112210	1945	1945	1945	1945	0
525	20240216	102000	181112210	1945	1950	1950	1945	247
526	20240216	101900	180631295	1950	1950	1950	1950	0
527	20240216	101800	180631295	1950	1950	1950	1950	0
528	20240216	101700	180631295	1950	1945	1950	1945	1354
529	20240216	101600	177997760	1945	1945	1945	1945	0
530	20240216	101500	177997760	1945	1941	1945	1941	1327
531	20240216	101400	175422009	1945	1945	1945	1945	1
532	20240216	101300	175420064	1941	1944	1944	1940	6300
533	20240216	101200	163189356	1945	1945	1945	1945	366
534	20240216	101100	162477486	1952	1952	1952	1952	100
535	20240216	101000	162282286	1953	1953	1953	1953	1
536	20240216	100900	162280333	1945	1957	1957	1945	1334
537	20240216	100800	159685295	1957	1956	1957	1950	51
538	20240216	100700	159585772	1958	1953	1958	1953	150
539	20240216	100600	159292672	1953	1953	1953	1953	40
540	20240216	100500	159214552	1953	1955	1955	1953	137
541	20240216	100400	158946797	1956	1947	1956	1947	186
542	20240216	100300	158584449	1947	1944	1947	1944	251
543	20240216	100200	158096139	1944	1943	1944	1942	551
544	20240216	100100	157025092	1942	1943	1943	1942	108
545	20240216	100000	156815350	1942	1942	1942	1942	90
546	20240216	095900	156640570	1945	1945	1945	1945	0
547	20240216	095800	156640570	1945	1946	1946	1945	61
548	20240216	095700	156521905	1946	1946	1946	1946	5
549	20240216	095600	156512175	1946	1942	1946	1942	512
550	20240216	095500	155517823	1946	1947	1947	1946	30
551	20240216	095400	155459423	1947	1942	1947	1941	723
552	20240216	095300	154056054	1942	1942	1942	1942	0
553	20240216	095200	154056054	1942	1942	1942	1942	1000
554	20240216	095100	152114054	1947	1943	1947	1942	360
555	20240216	095000	151414827	1942	1942	1945	1942	576
556	20240216	094900	150296218	1941	1945	1945	1941	2688
557	20240216	094800	145069807	1951	1950	1951	1950	810
558	20240216	094700	143490306	1950	1950	1950	1950	301
559	20240216	094600	142903356	1950	1950	1950	1950	0
560	20240216	094500	142903356	1950	1944	1950	1944	723
561	20240216	094400	141496010	1944	1943	1944	1943	326
562	20240216	094300	140862429	1939	1939	1939	1939	0
563	20240216	094200	140862429	1939	1939	1939	1939	0
564	20240216	094100	140862429	1939	1939	1939	1939	2500
565	20240216	094000	136014929	1939	1943	1943	1938	1179
566	20240216	093900	133729194	1943	1943	1943	1943	10
567	20240216	093800	133709764	1943	1943	1943	1943	30
568	20240216	093700	133651474	1943	1942	1943	1942	36
569	20240216	093600	133581530	1942	1942	1943	1940	1994
570	20240216	093500	129711128	1943	1943	1943	1943	10
571	20240216	093400	129691698	1943	1943	1943	1943	7
572	20240216	093300	129678097	1943	1941	1943	1941	694
573	20240216	093200	128331017	1941	1940	1941	1937	1023
574	20240216	093100	126349455	1941	1941	1941	1937	3636
575	20240216	093000	119299057	1941	1939	1941	1939	4250
576	20240216	092900	111058244	1941	1942	1942	1940	2153
577	20240216	092800	106880326	1942	1942	1942	1942	8
578	20240216	092700	106864790	1942	1943	1943	1942	1664
579	20240216	092600	103632837	1943	1942	1943	1942	3
580	20240216	092500	103627010	1941	1943	1944	1941	5011
581	20240216	092400	93892985	1943	1943	1943	1943	75
582	20240216	092300	93747260	1943	1949	1949	1943	1109
583	20240216	092200	91591561	1949	1950	1950	1943	38
584	20240216	092100	91517502	1949	1943	1949	1943	420
585	20240216	092000	90701414	1942	1947	1947	1941	7503
586	20240216	091900	76123010	1945	1947	1947	1945	4923
587	20240216	091800	66543998	1958	1958	1958	1958	1000
588	20240216	091700	64585998	1959	1959	1959	1959	2
589	20240216	091600	64582080	1946	1946	1961	1946	521
590	20240216	091500	63568124	1951	1950	1951	1950	1101
591	20240216	091400	61421122	1945	1945	1945	1945	92
592	20240216	091300	61242182	1945	1964	1964	1945	3019
593	20240216	091200	55363182	1965	1960	1965	1960	1100
594	20240216	091100	53203927	1960	1951	1960	1951	951
595	20240216	091000	51346276	1960	1959	1960	1959	1958
596	20240216	090900	47509054	1960	1948	1960	1948	2932
597	20240216	090800	41793466	1948	1952	1952	1948	1185
598	20240216	090700	39481086	1952	1945	1952	1945	507
599	20240216	090600	38493595	1939	1939	1939	1939	51
600	20240216	090500	38394706	1939	1944	1948	1939	2975
601	20240216	090400	32625022	1948	1948	1948	1948	60
602	20240216	090300	32508142	1948	1941	1948	1939	1406
603	20240216	090200	29781335	1938	1938	1938	1938	1000
604	20240216	090100	27843335	1935	1951	1951	1935	9208
605	20240216	090000	9951506	1951	1966	1966	1951	5082