KissMeData/104480/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	200700	330647674	1938	1938	1938	1938	6318
3	20240214	200600	330647674	1938	1938	1938	1938	0
4	20240214	200500	330647674	1938	1938	1938	1938	0
5	20240214	200400	330647674	1938	1938	1938	1938	0
6	20240214	200300	330647674	1938	1938	1938	1938	0
7	20240214	200200	330647674	1938	1938	1938	1938	0
8	20240214	200100	330647674	1938	1938	1938	1938	0
9	20240214	200000	330647674	1938	1938	1938	1938	0
10	20240214	195900	330647674	1938	1938	1938	1938	0
11	20240214	195800	330647674	1938	1938	1938	1938	0
12	20240214	195700	330647674	1938	1938	1938	1938	0
13	20240214	195600	330647674	1938	1938	1938	1938	0
14	20240214	195500	330647674	1938	1938	1938	1938	0
15	20240214	195400	330647674	1938	1938	1938	1938	0
16	20240214	195300	330647674	1938	1938	1938	1938	0
17	20240214	195200	330647674	1938	1938	1938	1938	0
18	20240214	195100	330647674	1938	1938	1938	1938	0
19	20240214	195000	330647674	1938	1938	1938	1938	0
20	20240214	194900	330647674	1938	1938	1938	1938	0
21	20240214	194800	330647674	1938	1938	1938	1938	0
22	20240214	194700	330647674	1938	1938	1938	1938	0
23	20240214	194600	330647674	1938	1938	1938	1938	0
24	20240214	194500	330647674	1938	1938	1938	1938	0
25	20240214	194400	330647674	1938	1938	1938	1938	0
26	20240214	194300	330647674	1938	1938	1938	1938	0
27	20240214	194200	330647674	1938	1938	1938	1938	0
28	20240214	194100	330647674	1938	1938	1938	1938	0
29	20240214	194000	330647674	1938	1938	1938	1938	0
30	20240214	193900	330647674	1938	1938	1938	1938	0
31	20240214	193800	330647674	1938	1938	1938	1938	0
32	20240214	193700	330647674	1938	1938	1938	1938	6318
33	20240214	193600	330647674	1938	1938	1938	1938	0
34	20240214	193500	330647674	1938	1938	1938	1938	0
35	20240214	193400	330647674	1938	1938	1938	1938	0
36	20240214	193300	330647674	1938	1938	1938	1938	0
37	20240214	193200	330647674	1938	1938	1938	1938	0
38	20240214	193100	330647674	1938	1938	1938	1938	0
39	20240214	193000	330647674	1938	1938	1938	1938	0
40	20240214	192900	330647674	1938	1938	1938	1938	0
41	20240214	192800	330647674	1938	1938	1938	1938	0
42	20240214	192700	330647674	1938	1938	1938	1938	0
43	20240214	192600	330647674	1938	1938	1938	1938	0
44	20240214	192500	330647674	1938	1938	1938	1938	0
45	20240214	192400	330647674	1938	1938	1938	1938	0
46	20240214	192300	330647674	1938	1938	1938	1938	0
47	20240214	192200	330647674	1938	1938	1938	1938	0
48	20240214	192100	330647674	1938	1938	1938	1938	0
49	20240214	192000	330647674	1938	1938	1938	1938	0
50	20240214	191900	330647674	1938	1938	1938	1938	0
51	20240214	191800	330647674	1938	1938	1938	1938	0
52	20240214	191700	330647674	1938	1938	1938	1938	0
53	20240214	191600	330647674	1938	1938	1938	1938	0
54	20240214	191500	330647674	1938	1938	1938	1938	0
55	20240214	191400	330647674	1938	1938	1938	1938	0
56	20240214	191300	330647674	1938	1938	1938	1938	0
57	20240214	191200	330647674	1938	1938	1938	1938	0
58	20240214	191100	330647674	1938	1938	1938	1938	0
59	20240214	191000	330647674	1938	1938	1938	1938	0
60	20240214	190900	330647674	1938	1938	1938	1938	0
61	20240214	190800	330647674	1938	1938	1938	1938	0
62	20240214	190700	330647674	1938	1938	1938	1938	6318
63	20240214	190600	330647674	1938	1938	1938	1938	0
64	20240214	190500	330647674	1938	1938	1938	1938	0
65	20240214	190400	330647674	1938	1938	1938	1938	0
66	20240214	190300	330647674	1938	1938	1938	1938	0
67	20240214	190200	330647674	1938	1938	1938	1938	0
68	20240214	190100	330647674	1938	1938	1938	1938	0
69	20240214	190000	330647674	1938	1938	1938	1938	0
70	20240214	185900	330647674	1938	1938	1938	1938	0
71	20240214	185800	330647674	1938	1938	1938	1938	0
72	20240214	185700	330647674	1938	1938	1938	1938	0
73	20240214	185600	330647674	1938	1938	1938	1938	0
74	20240214	185500	330647674	1938	1938	1938	1938	0
75	20240214	185400	330647674	1938	1938	1938	1938	0
76	20240214	185300	330647674	1938	1938	1938	1938	0
77	20240214	185200	330647674	1938	1938	1938	1938	0
78	20240214	185100	330647674	1938	1938	1938	1938	0
79	20240214	185000	330647674	1938	1938	1938	1938	0
80	20240214	184900	330647674	1938	1938	1938	1938	0
81	20240214	184800	330647674	1938	1938	1938	1938	0
82	20240214	184700	330647674	1938	1938	1938	1938	0
83	20240214	184600	330647674	1938	1938	1938	1938	0
84	20240214	184500	330647674	1938	1938	1938	1938	0
85	20240214	184400	330647674	1938	1938	1938	1938	0
86	20240214	184300	330647674	1938	1938	1938	1938	0
87	20240214	184200	330647674	1938	1938	1938	1938	0
88	20240214	184100	330647674	1938	1938	1938	1938	0
89	20240214	184000	330647674	1938	1938	1938	1938	0
90	20240214	183900	330647674	1938	1938	1938	1938	0
91	20240214	183800	330647674	1938	1938	1938	1938	0
92	20240214	183700	330647674	1938	1938	1938	1938	6318
93	20240214	183600	330647674	1938	1938	1938	1938	0
94	20240214	183500	330647674	1938	1938	1938	1938	0
95	20240214	183400	330647674	1938	1938	1938	1938	0
96	20240214	183300	330647674	1938	1938	1938	1938	0
97	20240214	183200	330647674	1938	1938	1938	1938	0
98	20240214	183100	330647674	1938	1938	1938	1938	0
99	20240214	183000	330647674	1938	1938	1938	1938	0
100	20240214	182900	330647674	1938	1938	1938	1938	0
101	20240214	182800	330647674	1938	1938	1938	1938	0
102	20240214	182700	330647674	1938	1938	1938	1938	0
103	20240214	182600	330647674	1938	1938	1938	1938	0
104	20240214	182500	330647674	1938	1938	1938	1938	0
105	20240214	182400	330647674	1938	1938	1938	1938	0
106	20240214	182300	330647674	1938	1938	1938	1938	0
107	20240214	182200	330647674	1938	1938	1938	1938	0
108	20240214	182100	330647674	1938	1938	1938	1938	0
109	20240214	182000	330647674	1938	1938	1938	1938	0
110	20240214	181900	330647674	1938	1938	1938	1938	0
111	20240214	181800	330647674	1938	1938	1938	1938	0
112	20240214	181700	330647674	1938	1938	1938	1938	0
113	20240214	181600	330647674	1938	1938	1938	1938	0
114	20240214	181500	330647674	1938	1938	1938	1938	0
115	20240214	181400	330647674	1938	1938	1938	1938	0
116	20240214	181300	330647674	1938	1938	1938	1938	0
117	20240214	181200	330647674	1938	1938	1938	1938	0
118	20240214	181100	330647674	1938	1938	1938	1938	0
119	20240214	181000	330647674	1938	1938	1938	1938	0
120	20240214	180900	330647674	1938	1938	1938	1938	0
121	20240214	180800	330647674	1938	1938	1938	1938	0
122	20240214	180700	330647674	1938	1938	1938	1938	6318
123	20240214	180600	330647674	1938	1938	1938	1938	0
124	20240214	180500	330647674	1938	1938	1938	1938	0
125	20240214	180400	330647674	1938	1938	1938	1938	0
126	20240214	180300	330647674	1938	1938	1938	1938	0
127	20240214	180200	330647674	1938	1938	1938	1938	0
128	20240214	180100	330647674	1938	1938	1938	1938	0
129	20240214	180000	330647674	1938	1938	1938	1938	0
130	20240214	175900	330647674	1938	1938	1938	1938	0
131	20240214	175800	330647674	1938	1938	1938	1938	0
132	20240214	175700	330647674	1938	1938	1938	1938	0
133	20240214	175600	330647674	1938	1938	1938	1938	0
134	20240214	175500	330647674	1938	1938	1938	1938	0
135	20240214	175400	330647674	1938	1938	1938	1938	0
136	20240214	175300	330647674	1938	1938	1938	1938	0
137	20240214	175200	330647674	1938	1938	1938	1938	0
138	20240214	175100	330647674	1938	1938	1938	1938	0
139	20240214	175000	330647674	1938	1938	1938	1938	0
140	20240214	174900	330647674	1938	1938	1938	1938	0
141	20240214	174800	330647674	1938	1938	1938	1938	0
142	20240214	174700	330647674	1938	1938	1938	1938	0
143	20240214	174600	330647674	1938	1938	1938	1938	0
144	20240214	174500	330647674	1938	1938	1938	1938	0
145	20240214	174400	330647674	1938	1938	1938	1938	0
146	20240214	174300	330647674	1938	1938	1938	1938	0
147	20240214	174200	330647674	1938	1938	1938	1938	0
148	20240214	174100	330647674	1938	1938	1938	1938	0
149	20240214	174000	330647674	1938	1938	1938	1938	0
150	20240214	173900	330647674	1938	1938	1938	1938	0
151	20240214	173800	330647674	1938	1938	1938	1938	0
152	20240214	173700	330647674	1938	1938	1938	1938	6318
153	20240214	173600	330647674	1938	1938	1938	1938	0
154	20240214	173500	330647674	1938	1938	1938	1938	0
155	20240214	173400	330647674	1938	1938	1938	1938	0
156	20240214	173300	330647674	1938	1938	1938	1938	0
157	20240214	173200	330647674	1938	1938	1938	1938	0
158	20240214	173100	330647674	1938	1938	1938	1938	0
159	20240214	173000	330647674	1938	1938	1938	1938	0
160	20240214	172900	330647674	1938	1938	1938	1938	0
161	20240214	172800	330647674	1938	1938	1938	1938	0
162	20240214	172700	330647674	1938	1938	1938	1938	0
163	20240214	172600	330647674	1938	1938	1938	1938	0
164	20240214	172500	330647674	1938	1938	1938	1938	0
165	20240214	172400	330647674	1938	1938	1938	1938	0
166	20240214	172300	330647674	1938	1938	1938	1938	0
167	20240214	172200	330647674	1938	1938	1938	1938	0
168	20240214	172100	330647674	1938	1938	1938	1938	0
169	20240214	172000	330647674	1938	1938	1938	1938	0
170	20240214	171900	330647674	1938	1938	1938	1938	0
171	20240214	171800	330647674	1938	1938	1938	1938	0
172	20240214	171700	330647674	1938	1938	1938	1938	0
173	20240214	171600	330647674	1938	1938	1938	1938	0
174	20240214	171500	330647674	1938	1938	1938	1938	0
175	20240214	171400	330647674	1938	1938	1938	1938	0
176	20240214	171300	330647674	1938	1938	1938	1938	0
177	20240214	171200	330647674	1938	1938	1938	1938	0
178	20240214	171100	330647674	1938	1938	1938	1938	0
179	20240214	171000	330647674	1938	1938	1938	1938	0
180	20240214	170900	330647674	1938	1938	1938	1938	0
181	20240214	170800	330647674	1938	1938	1938	1938	0
182	20240214	170700	330647674	1938	1938	1938	1938	6318
183	20240214	170600	330647674	1938	1938	1938	1938	0
184	20240214	170500	330647674	1938	1938	1938	1938	0
185	20240214	170400	330647674	1938	1938	1938	1938	0
186	20240214	170300	330647674	1938	1938	1938	1938	0
187	20240214	170200	330647674	1938	1938	1938	1938	0
188	20240214	170100	330647674	1938	1938	1938	1938	0
189	20240214	170000	330647674	1938	1938	1938	1938	0
190	20240214	165900	330647674	1938	1938	1938	1938	0
191	20240214	165800	330647674	1938	1938	1938	1938	0
192	20240214	165700	330647674	1938	1938	1938	1938	0
193	20240214	165600	330647674	1938	1938	1938	1938	0
194	20240214	165500	330647674	1938	1938	1938	1938	0
195	20240214	165400	330647674	1938	1938	1938	1938	0
196	20240214	165300	330647674	1938	1938	1938	1938	0
197	20240214	165200	330647674	1938	1938	1938	1938	0
198	20240214	165100	330647674	1938	1938	1938	1938	0
199	20240214	165000	330647674	1938	1938	1938	1938	0
200	20240214	164900	330647674	1938	1938	1938	1938	0
201	20240214	164800	330647674	1938	1938	1938	1938	0
202	20240214	164700	330647674	1938	1938	1938	1938	0
203	20240214	164600	330647674	1938	1938	1938	1938	0
204	20240214	164500	330647674	1938	1938	1938	1938	0
205	20240214	164400	330647674	1938	1938	1938	1938	0
206	20240214	164300	330647674	1938	1938	1938	1938	0
207	20240214	164200	330647674	1938	1938	1938	1938	0
208	20240214	164100	330647674	1938	1938	1938	1938	0
209	20240214	164000	330647674	1938	1938	1938	1938	0
210	20240214	163900	330647674	1938	1938	1938	1938	0
211	20240214	163800	330647674	1938	1938	1938	1938	0
212	20240214	163700	330647674	1938	1938	1938	1938	6318
213	20240214	163600	330647674	1938	1938	1938	1938	0
214	20240214	163500	330647674	1938	1938	1938	1938	0
215	20240214	163400	330647674	1938	1938	1938	1938	0
216	20240214	163300	330647674	1938	1938	1938	1938	0
217	20240214	163200	330647674	1938	1938	1938	1938	0
218	20240214	163100	330647674	1938	1938	1938	1938	0
219	20240214	163000	330647674	1938	1938	1938	1938	0
220	20240214	162900	330647674	1938	1938	1938	1938	0
221	20240214	162800	330647674	1938	1938	1938	1938	0
222	20240214	162700	330647674	1938	1938	1938	1938	0
223	20240214	162600	330647674	1938	1938	1938	1938	0
224	20240214	162500	330647674	1938	1938	1938	1938	0
225	20240214	162400	330647674	1938	1938	1938	1938	0
226	20240214	162300	330647674	1938	1938	1938	1938	0
227	20240214	162200	330647674	1938	1938	1938	1938	0
228	20240214	162100	330647674	1938	1938	1938	1938	0
229	20240214	162000	330647674	1938	1938	1938	1938	0
230	20240214	161900	330647674	1938	1938	1938	1938	0
231	20240214	161800	330647674	1938	1938	1938	1938	0
232	20240214	161700	330647674	1938	1938	1938	1938	0
233	20240214	161600	330647674	1938	1938	1938	1938	0
234	20240214	161500	330647674	1938	1938	1938	1938	0
235	20240214	161400	330647674	1938	1938	1938	1938	0
236	20240214	161300	330647674	1938	1938	1938	1938	0
237	20240214	161200	330647674	1938	1938	1938	1938	0
238	20240214	161100	330647674	1938	1938	1938	1938	0
239	20240214	161000	330647674	1938	1938	1938	1938	0
240	20240214	160900	330647674	1938	1938	1938	1938	0
241	20240214	160800	330647674	1938	1938	1938	1938	0
242	20240214	160700	330647674	1938	1938	1938	1938	6318
243	20240214	160600	330647674	1938	1938	1938	1938	0
244	20240214	160500	330647674	1938	1938	1938	1938	0
245	20240214	160400	330647674	1938	1938	1938	1938	0
246	20240214	160300	330647674	1938	1938	1938	1938	0
247	20240214	160200	330647674	1938	1938	1938	1938	0
248	20240214	160100	330647674	1938	1938	1938	1938	0
249	20240214	160000	330647674	1938	1938	1938	1938	0
250	20240214	155900	330647674	1938	1938	1938	1938	0
251	20240214	155800	330647674	1938	1938	1938	1938	0
252	20240214	155700	330647674	1938	1938	1938	1938	0
253	20240214	155600	330647674	1938	1938	1938	1938	0
254	20240214	155500	330647674	1938	1938	1938	1938	0
255	20240214	155400	330647674	1938	1938	1938	1938	0
256	20240214	155300	330647674	1938	1938	1938	1938	0
257	20240214	155200	330647674	1938	1938	1938	1938	0
258	20240214	155100	330647674	1938	1938	1938	1938	0
259	20240214	155000	330647674	1938	1938	1938	1938	0
260	20240214	154900	330647674	1938	1938	1938	1938	0
261	20240214	154800	330647674	1938	1938	1938	1938	0
262	20240214	154700	330647674	1938	1938	1938	1938	0
263	20240214	154600	330647674	1938	1938	1938	1938	0
264	20240214	154500	330647674	1938	1938	1938	1938	0
265	20240214	154400	330647674	1938	1938	1938	1938	0
266	20240214	154300	330647674	1938	1938	1938	1938	0
267	20240214	154200	330647674	1938	1938	1938	1938	0
268	20240214	154100	330647674	1938	1938	1938	1938	0
269	20240214	154000	330647674	1938	1938	1938	1938	0
270	20240214	153900	330647674	1938	1938	1938	1938	0
271	20240214	153800	330647674	1938	1938	1938	1938	0
272	20240214	153700	330647674	1938	1938	1938	1938	6318
273	20240214	153600	330647674	1938	1938	1938	1938	0
274	20240214	153500	330647674	1938	1938	1938	1938	0
275	20240214	153400	330647674	1938	1938	1938	1938	0
276	20240214	153300	330647674	1938	1938	1938	1938	0
277	20240214	153200	330647674	1938	1938	1938	1938	0
278	20240214	153100	330647674	1938	1938	1938	1938	0
279	20240214	153000	330647674	1938	1938	1938	1938	6318
280	20240214	152900	318403390	1936	1936	1936	1936	0
281	20240214	152800	318403390	1936	1936	1936	1936	0
282	20240214	152700	318403390	1936	1936	1936	1936	0
283	20240214	152600	318403390	1936	1936	1936	1936	0
284	20240214	152500	318403390	1936	1936	1936	1936	0
285	20240214	152400	318403390	1936	1936	1936	1936	0
286	20240214	152300	318403390	1936	1936	1936	1936	0
287	20240214	152200	318403390	1936	1936	1936	1936	0
288	20240214	152100	318403390	1936	1936	1936	1936	0
289	20240214	152000	318403390	1936	1936	1936	1936	0
290	20240214	151900	318403390	1936	1934	1936	1934	6
291	20240214	151800	318391784	1936	1936	1936	1934	201
292	20240214	151700	318003008	1937	1937	1937	1937	0
293	20240214	151600	318003008	1937	1936	1937	1934	406
294	20240214	151500	317216997	1936	1936	1936	1936	0
295	20240214	151400	317216997	1936	1935	1936	1935	91
296	20240214	151300	317040837	1934	1935	1935	1934	536
297	20240214	151200	316003692	1935	1936	1936	1935	62
298	20240214	151100	315883684	1934	1934	1934	1934	0
299	20240214	151000	315883684	1934	1934	1934	1934	140
300	20240214	150900	315612924	1935	1935	1935	1935	0
301	20240214	150800	315612924	1935	1935	1935	1935	437
302	20240214	150700	314767329	1935	1935	1935	1935	50
303	20240214	150600	314670579	1936	1936	1936	1936	1
304	20240214	150500	314668643	1934	1934	1934	1933	2558
305	20240214	150400	309721602	1933	1933	1933	1933	0
306	20240214	150300	309721602	1933	1934	1934	1933	1058
307	20240214	150200	307675444	1936	1936	1936	1936	103
308	20240214	150100	307476036	1936	1934	1936	1934	101
309	20240214	150000	307280700	1933	1933	1933	1933	0
310	20240214	145900	307280700	1933	1935	1935	1933	152
311	20240214	145800	306986880	1935	1935	1935	1935	0
312	20240214	145700	306986880	1935	1935	1935	1935	404
313	20240214	145600	306205140	1932	1935	1935	1932	309
314	20240214	145500	305607937	1933	1933	1933	1933	0
315	20240214	145400	305607937	1933	1933	1933	1933	0
316	20240214	145300	305607937	1933	1933	1933	1933	0
317	20240214	145200	305607937	1933	1933	1933	1933	105
318	20240214	145100	305404972	1933	1935	1935	1933	315
319	20240214	145000	304795666	1935	1934	1935	1934	8
320	20240214	144900	304780189	1934	1934	1934	1934	13
321	20240214	144800	304755047	1934	1935	1935	1934	74
322	20240214	144700	304611860	1935	1935	1935	1935	0
323	20240214	144600	304611860	1935	1935	1935	1935	14
324	20240214	144500	304584770	1935	1935	1935	1935	3
325	20240214	144400	304578965	1935	1936	1936	1935	77
326	20240214	144300	304429896	1936	1936	1936	1936	23
327	20240214	144200	304385368	1936	1936	1936	1936	0
328	20240214	144100	304385368	1936	1936	1936	1936	1
329	20240214	144000	304383432	1936	1936	1936	1936	0
330	20240214	143900	304383432	1936	1936	1936	1936	0
331	20240214	143800	304383432	1936	1936	1936	1936	0
332	20240214	143700	304383432	1936	1936	1936	1936	3
333	20240214	143600	304377624	1936	1936	1936	1936	1
334	20240214	143500	304375688	1936	1936	1936	1936	60
335	20240214	143400	304259528	1936	1936	1936	1936	0
336	20240214	143300	304259528	1936	1936	1936	1936	0
337	20240214	143200	304259528	1936	1936	1936	1936	0
338	20240214	143100	304259528	1936	1936	1936	1936	0
339	20240214	143000	304259528	1936	1935	1936	1935	486
340	20240214	142900	303318640	1935	1935	1935	1935	0
341	20240214	142800	303318640	1935	1935	1935	1935	0
342	20240214	142700	303318640	1935	1935	1935	1935	0
343	20240214	142600	303318640	1935	1935	1935	1935	0
344	20240214	142500	303318640	1935	1935	1935	1935	0
345	20240214	142400	303318640	1935	1930	1935	1930	3418
346	20240214	142300	296704900	1929	1929	1929	1929	233
347	20240214	142200	296255443	1935	1935	1935	1935	2
348	20240214	142100	296251573	1929	1933	1933	1929	1000
349	20240214	142000	294320610	1934	1934	1934	1934	15
350	20240214	141900	294291600	1934	1934	1934	1934	0
351	20240214	141800	294291600	1934	1934	1934	1934	36
352	20240214	141700	294221976	1935	1935	1935	1935	1675
353	20240214	141600	290980851	1936	1936	1936	1936	100
354	20240214	141500	290787251	1935	1935	1935	1935	0
355	20240214	141400	290787251	1935	1935	1936	1935	1579
356	20240214	141300	287731286	1936	1936	1936	1936	85
357	20240214	141200	287566726	1937	1937	1937	1937	0
358	20240214	141100	287566726	1937	1936	1937	1936	36
359	20240214	141000	287497009	1936	1936	1936	1936	159
360	20240214	140900	287189185	1935	1935	1935	1935	0
361	20240214	140800	287189185	1935	1935	1935	1935	200
362	20240214	140700	286802185	1935	1935	1935	1935	100
363	20240214	140600	286608685	1937	1937	1937	1937	1
364	20240214	140500	286606748	1935	1935	1935	1935	106
365	20240214	140400	286401638	1935	1935	1935	1935	0
366	20240214	140300	286401638	1935	1935	1935	1935	1
367	20240214	140200	286399703	1938	1938	1938	1938	0
368	20240214	140100	286399703	1938	1934	1938	1934	51
369	20240214	140000	286300949	1934	1934	1934	1934	1
370	20240214	135900	286299015	1934	1938	1938	1934	325
371	20240214	135800	285669169	1939	1939	1939	1939	0
372	20240214	135700	285669169	1939	1939	1939	1939	0
373	20240214	135600	285669169	1939	1939	1939	1939	0
374	20240214	135500	285669169	1939	1939	1939	1939	14
375	20240214	135400	285642023	1939	1939	1939	1939	100
376	20240214	135300	285448123	1939	1939	1939	1939	100
377	20240214	135200	285254223	1939	1934	1939	1934	109
378	20240214	135100	285043412	1934	1934	1934	1934	0
379	20240214	135000	285043412	1934	1933	1934	1933	668
380	20240214	134900	283751657	1933	1933	1933	1933	250
381	20240214	134800	283268407	1933	1933	1933	1933	0
382	20240214	134700	283268407	1933	1933	1933	1933	2
383	20240214	134600	283264541	1933	1933	1933	1933	214
384	20240214	134500	282850879	1933	1934	1934	1933	126
385	20240214	134400	282607320	1933	1933	1933	1933	55
386	20240214	134300	282501005	1935	1935	1935	1935	0
387	20240214	134200	282501005	1935	1935	1935	1935	0
388	20240214	134100	282501005	1935	1935	1935	1935	0
389	20240214	134000	282501005	1935	1935	1935	1935	0
390	20240214	133900	282501005	1935	1935	1935	1935	0
391	20240214	133800	282501005	1935	1935	1935	1935	0
392	20240214	133700	282501005	1935	1934	1935	1934	155
393	20240214	133600	282201087	1935	1935	1935	1935	0
394	20240214	133500	282201087	1935	1935	1935	1935	0
395	20240214	133400	282201087	1935	1935	1935	1935	0
396	20240214	133300	282201087	1935	1935	1935	1935	0
397	20240214	133200	282201087	1935	1935	1935	1935	0
398	20240214	133100	282201087	1935	1935	1935	1935	3
399	20240214	133000	282195282	1935	1935	1935	1935	0
400	20240214	132900	282195282	1935	1935	1935	1935	0
401	20240214	132800	282195282	1935	1935	1935	1935	1588
402	20240214	132700	279122502	1935	1935	1935	1935	2
403	20240214	132600	279118632	1935	1935	1935	1935	0
404	20240214	132500	279118632	1935	1935	1935	1935	0
405	20240214	132400	279118632	1935	1935	1935	1935	50
406	20240214	132300	279021882	1935	1935	1935	1935	0
407	20240214	132200	279021882	1935	1935	1935	1935	0
408	20240214	132100	279021882	1935	1935	1935	1935	0
409	20240214	132000	279021882	1935	1935	1935	1935	10
410	20240214	131900	279002532	1930	1930	1930	1930	0
411	20240214	131800	279002532	1930	1930	1930	1930	0
412	20240214	131700	279002532	1930	1930	1930	1930	515
413	20240214	131600	278008582	1930	1930	1930	1930	2524
414	20240214	131500	273137262	1939	1939	1939	1939	0
415	20240214	131400	273137262	1939	1939	1939	1939	0
416	20240214	131300	273137262	1939	1939	1939	1939	100
417	20240214	131200	272943362	1939	1939	1939	1939	0
418	20240214	131100	272943362	1939	1939	1939	1939	0
419	20240214	131000	272943362	1939	1939	1939	1939	0
420	20240214	130900	272943362	1939	1939	1939	1939	0
421	20240214	130800	272943362	1939	1939	1939	1939	2
422	20240214	130700	272939484	1939	1939	1939	1939	0
423	20240214	130600	272939484	1939	1939	1939	1939	1
424	20240214	130500	272937545	1926	1926	1926	1926	0
425	20240214	130400	272937545	1926	1926	1926	1926	0
426	20240214	130300	272937545	1926	1936	1936	1925	45447
427	20240214	130200	185078247	1940	1940	1940	1940	3
428	20240214	130100	185072427	1941	1941	1941	1941	0
429	20240214	130000	185072427	1941	1941	1941	1941	0
430	20240214	125900	185072427	1941	1941	1941	1941	0
431	20240214	125800	185072427	1941	1941	1941	1941	0
432	20240214	125700	185072427	1941	1941	1941	1941	0
433	20240214	125600	185072427	1941	1938	1941	1938	428
434	20240214	125500	184242960	1938	1937	1938	1937	812
435	20240214	125400	182669516	1937	1935	1937	1935	28
436	20240214	125300	182615322	1934	1934	1934	1934	100
437	20240214	125200	182421922	1934	1934	1934	1934	0
438	20240214	125100	182421922	1934	1934	1934	1934	100
439	20240214	125000	182228522	1934	1934	1934	1934	0
440	20240214	124900	182228522	1934	1932	1934	1932	3422
441	20240214	124800	175611907	1932	1931	1932	1931	135
442	20240214	124700	175351210	1931	1931	1931	1931	9
443	20240214	124600	175333831	1931	1931	1931	1931	8
444	20240214	124500	175318383	1931	1931	1931	1931	1
445	20240214	124400	175316452	1926	1926	1926	1926	0
446	20240214	124300	175316452	1926	1926	1926	1926	740
447	20240214	124200	173891212	1926	1926	1926	1926	0
448	20240214	124100	173891212	1926	1927	1927	1926	50
449	20240214	124000	173794905	1930	1930	1930	1930	0
450	20240214	123900	173794905	1930	1930	1930	1930	0
451	20240214	123800	173794905	1930	1930	1930	1930	100
452	20240214	123700	173601905	1930	1930	1930	1930	0
453	20240214	123600	173601905	1930	1930	1930	1930	20
454	20240214	123500	173563305	1931	1931	1931	1931	0
455	20240214	123400	173563305	1931	1931	1931	1931	0
456	20240214	123300	173563305	1931	1931	1931	1931	0
457	20240214	123200	173563305	1931	1931	1931	1931	0
458	20240214	123100	173563305	1931	1931	1931	1931	1
459	20240214	123000	173561374	1925	1925	1925	1925	0
460	20240214	122900	173561374	1925	1925	1925	1925	0
461	20240214	122800	173561374	1925	1925	1925	1925	0
462	20240214	122700	173561374	1925	1931	1931	1925	3103
463	20240214	122600	167582885	1930	1931	1931	1930	13
464	20240214	122500	167557783	1931	1931	1931	1931	125
465	20240214	122400	167316408	1931	1931	1931	1931	5
466	20240214	122300	167306753	1930	1930	1930	1930	560
467	20240214	122200	166225953	1930	1930	1930	1930	0
468	20240214	122100	166225953	1930	1930	1930	1930	0
469	20240214	122000	166225953	1930	1930	1930	1930	440
470	20240214	121900	165376753	1931	1931	1931	1931	0
471	20240214	121800	165376753	1931	1931	1931	1931	0
472	20240214	121700	165376753	1931	1931	1931	1931	63
473	20240214	121600	165255100	1931	1931	1931	1931	5
474	20240214	121500	165245445	1931	1931	1931	1931	0
475	20240214	121400	165245445	1931	1931	1931	1931	21
476	20240214	121300	165204894	1931	1931	1931	1931	0
477	20240214	121200	165204894	1931	1931	1931	1931	0
478	20240214	121100	165204894	1931	1931	1931	1931	100
479	20240214	121000	165011794	1931	1931	1931	1931	2
480	20240214	120900	165007932	1930	1930	1930	1930	0
481	20240214	120800	165007932	1930	1930	1930	1930	1
482	20240214	120700	165006002	1931	1931	1931	1931	0
483	20240214	120600	165006002	1931	1931	1931	1931	0
484	20240214	120500	165006002	1931	1931	1931	1931	7
485	20240214	120400	164992485	1931	1931	1931	1931	43
486	20240214	120300	164909452	1932	1932	1932	1932	0
487	20240214	120200	164909452	1932	1932	1932	1932	0
488	20240214	120100	164909452	1932	1932	1932	1932	0
489	20240214	120000	164909452	1932	1932	1932	1932	0
490	20240214	115900	164909452	1932	1932	1932	1932	0
491	20240214	115800	164909452	1932	1932	1932	1932	663
492	20240214	115700	163628536	1932	1932	1932	1932	0
493	20240214	115600	163628536	1932	1932	1932	1932	0
494	20240214	115500	163628536	1932	1932	1932	1932	240
495	20240214	115400	163164856	1932	1932	1932	1932	180
496	20240214	115300	162817096	1929	1929	1929	1929	0
497	20240214	115200	162817096	1929	1929	1929	1929	0
498	20240214	115100	162817096	1929	1929	1929	1929	100
499	20240214	115000	162624196	1928	1928	1928	1928	0
500	20240214	114900	162624196	1928	1928	1928	1928	0
501	20240214	114800	162624196	1928	1928	1928	1928	321
502	20240214	114700	162005308	1927	1928	1928	1927	17
503	20240214	114600	161972539	1926	1927	1927	1926	541
504	20240214	114500	160930232	1928	1928	1928	1928	7
505	20240214	114400	160916736	1932	1932	1932	1932	0
506	20240214	114300	160916736	1932	1932	1932	1932	2
507	20240214	114200	160912872	1932	1932	1932	1932	0
508	20240214	114100	160912872	1932	1932	1932	1932	0
509	20240214	114000	160912872	1932	1932	1932	1932	0
510	20240214	113900	160912872	1932	1932	1932	1932	0
511	20240214	113800	160912872	1932	1932	1932	1932	1
512	20240214	113700	160910940	1927	1927	1927	1927	0
513	20240214	113600	160910940	1927	1927	1927	1927	0
514	20240214	113500	160910940	1927	1927	1927	1927	0
515	20240214	113400	160910940	1927	1932	1932	1927	764
516	20240214	113300	159434960	1930	1930	1930	1930	0
517	20240214	113200	159434960	1930	1930	1930	1930	485
518	20240214	113100	158498910	1930	1930	1930	1930	0
519	20240214	113000	158498910	1930	1932	1932	1930	1065
520	20240214	112900	156443360	1932	1932	1932	1932	0
521	20240214	112800	156443360	1932	1930	1932	1930	6
522	20240214	112700	156431778	1932	1932	1932	1932	0
523	20240214	112600	156431778	1932	1932	1932	1932	0
524	20240214	112500	156431778	1932	1932	1932	1932	0
525	20240214	112400	156431778	1932	1932	1932	1932	0
526	20240214	112300	156431778	1932	1932	1932	1932	0
527	20240214	112200	156431778	1932	1932	1932	1932	10
528	20240214	112100	156412458	1932	1932	1932	1932	10
529	20240214	112000	156393138	1932	1932	1932	1932	0
530	20240214	111900	156393138	1932	1932	1932	1932	0
531	20240214	111800	156393138	1932	1932	1932	1932	0
532	20240214	111700	156393138	1932	1932	1932	1932	7
533	20240214	111600	156379614	1928	1928	1928	1928	0
534	20240214	111500	156379614	1928	1928	1928	1928	0
535	20240214	111400	156379614	1928	1928	1928	1928	0
536	20240214	111300	156379614	1928	1933	1933	1928	411
537	20240214	111200	155587160	1933	1933	1933	1933	0
538	20240214	111100	155587160	1933	1933	1933	1933	0
539	20240214	111000	155587160	1933	1933	1933	1933	1
540	20240214	110900	155585227	1934	1934	1934	1934	0
541	20240214	110800	155585227	1934	1934	1934	1934	0
542	20240214	110700	155585227	1934	1934	1934	1934	0
543	20240214	110600	155585227	1934	1934	1934	1934	2
544	20240214	110500	155581359	1934	1927	1934	1927	7
545	20240214	110400	155567863	1934	1934	1934	1934	0
546	20240214	110300	155567863	1934	1934	1934	1934	1
547	20240214	110200	155565929	1934	1934	1934	1934	5
548	20240214	110100	155556259	1926	1926	1926	1926	0
549	20240214	110000	155556259	1926	1926	1926	1926	0
550	20240214	105900	155556259	1926	1926	1926	1926	50
551	20240214	105800	155459959	1928	1928	1928	1928	0
552	20240214	105700	155459959	1928	1930	1930	1928	626
553	20240214	105600	154252140	1930	1930	1930	1930	95
554	20240214	105500	154068790	1930	1930	1930	1930	0
555	20240214	105400	154068790	1930	1930	1930	1930	0
556	20240214	105300	154068790	1930	1930	1930	1930	0
557	20240214	105200	154068790	1930	1931	1931	1930	305
558	20240214	105100	153480090	1930	1938	1938	1930	76
559	20240214	105000	153333360	1931	1931	1931	1931	0
560	20240214	104900	153333360	1931	1931	1931	1931	0
561	20240214	104800	153333360	1931	1931	1931	1931	0
562	20240214	104700	153333360	1931	1931	1931	1931	50
563	20240214	104600	153236810	1939	1939	1939	1939	100
564	20240214	104500	153042910	1939	1939	1939	1939	111
565	20240214	104400	152827681	1939	1939	1939	1939	362
566	20240214	104300	152125763	1930	1939	1939	1930	16
567	20240214	104200	152094811	1939	1930	1939	1930	60
568	20240214	104100	151978921	1939	1939	1939	1939	0
569	20240214	104000	151978921	1939	1939	1939	1939	3
570	20240214	103900	151973104	1939	1939	1939	1939	0
571	20240214	103800	151973104	1939	1939	1939	1939	0
572	20240214	103700	151973104	1939	1929	1939	1929	49
573	20240214	103600	151878557	1929	1929	1929	1929	127
574	20240214	103500	151633574	1929	1929	1929	1929	829
575	20240214	103400	150034433	1928	1928	1928	1928	0
576	20240214	103300	150034433	1928	1928	1928	1928	0
577	20240214	103200	150034433	1928	1928	1928	1928	983
578	20240214	103100	148139209	1928	1928	1928	1928	154
579	20240214	103000	147842297	1928	1928	1928	1928	0
580	20240214	102900	147842297	1928	1932	1932	1928	1363
581	20240214	102800	145214393	1933	1932	1933	1932	122
582	20240214	102700	144978685	1932	1932	1932	1932	0
583	20240214	102600	144978685	1932	1932	1932	1932	0
584	20240214	102500	144978685	1932	1932	1932	1932	92
585	20240214	102400	144800941	1932	1932	1932	1932	34
586	20240214	102300	144735253	1932	1932	1932	1932	34
587	20240214	102200	144669565	1932	1923	1932	1923	1920
588	20240214	102100	140969723	1929	1929	1929	1929	0
589	20240214	102000	140969723	1929	1929	1929	1929	0
590	20240214	101900	140969723	1929	1929	1929	1929	1
591	20240214	101800	140967794	1929	1929	1929	1929	0
592	20240214	101700	140967794	1929	1929	1929	1929	2
593	20240214	101600	140963936	1929	1929	1929	1921	11837
594	20240214	101500	118213627	1929	1929	1929	1929	0
595	20240214	101400	118213627	1929	1929	1929	1929	2
596	20240214	101300	118209769	1929	1929	1929	1929	0
597	20240214	101200	118209769	1929	1923	1929	1920	1243
598	20240214	101100	115821184	1922	1926	1926	1922	1400
599	20240214	101000	113128350	1929	1929	1929	1929	1
600	20240214	100900	113126421	1929	1927	1929	1925	924
601	20240214	100800	111345005	1925	1925	1925	1925	0
602	20240214	100700	111345005	1925	1925	1925	1925	0
603	20240214	100600	111345005	1925	1928	1928	1924	3070
604	20240214	100500	105435005	1928	1928	1928	1928	6
605	20240214	100400	105423437	1928	1928	1928	1928	1
606	20240214	100300	105421509	1928	1928	1928	1928	3
607	20240214	100200	105415725	1929	1929	1929	1929	1
608	20240214	100100	105413796	1929	1929	1929	1929	1000
609	20240214	100000	103484796	1929	1925	1929	1924	5402
610	20240214	095900	93071411	1928	1928	1928	1928	0
611	20240214	095800	93071411	1928	1928	1928	1928	10
612	20240214	095700	93052131	1925	1925	1925	1925	0
613	20240214	095600	93052131	1925	1925	1925	1925	0
614	20240214	095500	93052131	1925	1929	1931	1924	3524
615	20240214	095400	86262693	1929	1930	1930	1929	49
616	20240214	095300	86168133	1931	1931	1931	1931	0
617	20240214	095200	86168133	1931	1931	1931	1931	239
618	20240214	095100	85706624	1942	1942	1942	1942	0
619	20240214	095000	85706624	1942	1931	1942	1931	2
620	20240214	094900	85702751	1930	1930	1930	1930	1040
621	20240214	094800	83695551	1924	1935	1935	1924	1267
622	20240214	094700	81256639	1938	1941	1941	1938	1083
623	20240214	094600	79156779	1943	1943	1943	1943	0
624	20240214	094500	79156779	1943	1943	1943	1943	0
625	20240214	094400	79156779	1943	1937	1943	1937	1178
626	20240214	094300	76873634	1937	1925	1937	1925	5435
627	20240214	094200	66393872	1925	1925	1925	1925	1117
628	20240214	094100	64243647	1925	1925	1925	1925	0
629	20240214	094000	64243647	1925	1925	1925	1925	4
630	20240214	093900	64235947	1924	1925	1925	1924	40
631	20240214	093800	64158980	1925	1926	1926	1924	48
632	20240214	093700	64066593	1924	1924	1924	1924	0
633	20240214	093600	64066593	1924	1925	1925	1924	520
634	20240214	093500	63066047	1925	1925	1925	1925	15
635	20240214	093400	63037172	1925	1925	1925	1925	256
636	20240214	093300	62544372	1924	1926	1926	1924	1404
637	20240214	093200	59841665	1927	1937	1937	1927	362
638	20240214	093100	59144081	1926	1927	1927	1925	1029
639	20240214	093000	57162206	1927	1927	1927	1927	1271
640	20240214	092900	54712989	1927	1927	1927	1927	0
641	20240214	092800	54712989	1927	1928	1928	1927	3500
642	20240214	092700	47967589	1927	1927	1927	1927	0
643	20240214	092600	47967589	1927	1927	1927	1927	0
644	20240214	092500	47967589	1927	1927	1927	1927	1
645	20240214	092400	47965662	1932	1929	1932	1929	3031
646	20240214	092300	42116179	1927	1927	1927	1927	1
647	20240214	092200	42114252	1927	1927	1927	1927	0
648	20240214	092100	42114252	1927	1927	1927	1927	0
649	20240214	092000	42114252	1927	1927	1927	1927	0
650	20240214	091900	42114252	1927	1927	1927	1927	400
651	20240214	091800	41343452	1927	1927	1927	1927	0
652	20240214	091700	41343452	1927	1927	1927	1927	19
653	20240214	091600	41306839	1927	1917	1927	1917	14
654	20240214	091500	41279973	1926	1926	1926	1926	7
655	20240214	091400	41266491	1927	1927	1927	1927	102
656	20240214	091300	41069937	1920	1920	1920	1920	500
657	20240214	091200	40109937	1929	1929	1929	1929	1
658	20240214	091100	40108008	1920	1920	1920	1920	61
659	20240214	091000	39990888	1920	1920	1920	1917	3132
660	20240214	090900	33978331	1925	1925	1925	1925	36
661	20240214	090800	33909031	1929	1929	1929	1929	1
662	20240214	090700	33907102	1917	1929	1929	1917	39
663	20240214	090600	33831895	1929	1915	1929	1915	767
664	20240214	090500	32363034	1930	1916	1930	1912	156
665	20240214	090400	32064381	1916	1917	1917	1916	8875
666	20240214	090300	15056606	1917	1917	1917	1917	0
667	20240214	090200	15056606	1917	1920	1920	1917	409
668	20240214	090100	14271596	1920	1923	1923	1920	923
669	20240214	090000	12499218	1930	1932	1932	1930	6470