KissMeData/027830/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191000	926089231	1924	1924	1924	1924	8186
3	20240219	190900	926089231	1924	1924	1924	1924	0
4	20240219	190800	926089231	1924	1924	1924	1924	0
5	20240219	190700	926089231	1924	1924	1924	1924	0
6	20240219	190600	926089231	1924	1924	1924	1924	0
7	20240219	190500	926089231	1924	1924	1924	1924	0
8	20240219	190400	926089231	1924	1924	1924	1924	0
9	20240219	190300	926089231	1924	1924	1924	1924	0
10	20240219	190200	926089231	1924	1924	1924	1924	0
11	20240219	190100	926089231	1924	1924	1924	1924	0
12	20240219	190000	926089231	1924	1924	1924	1924	0
13	20240219	185900	926089231	1924	1924	1924	1924	0
14	20240219	185800	926089231	1924	1924	1924	1924	0
15	20240219	185700	926089231	1924	1924	1924	1924	0
16	20240219	185600	926089231	1924	1924	1924	1924	0
17	20240219	185500	926089231	1924	1924	1924	1924	0
18	20240219	185400	926089231	1924	1924	1924	1924	0
19	20240219	185300	926089231	1924	1924	1924	1924	0
20	20240219	185200	926089231	1924	1924	1924	1924	0
21	20240219	185100	926089231	1924	1924	1924	1924	0
22	20240219	185000	926089231	1924	1924	1924	1924	0
23	20240219	184900	926089231	1924	1924	1924	1924	0
24	20240219	184800	926089231	1924	1924	1924	1924	0
25	20240219	184700	926089231	1924	1924	1924	1924	0
26	20240219	184600	926089231	1924	1924	1924	1924	0
27	20240219	184500	926089231	1924	1924	1924	1924	0
28	20240219	184400	926089231	1924	1924	1924	1924	0
29	20240219	184300	926089231	1924	1924	1924	1924	0
30	20240219	184200	926089231	1924	1924	1924	1924	0
31	20240219	184100	926089231	1924	1924	1924	1924	0
32	20240219	184000	926089231	1924	1924	1924	1924	8186
33	20240219	183900	926089231	1924	1924	1924	1924	0
34	20240219	183800	926089231	1924	1924	1924	1924	0
35	20240219	183700	926089231	1924	1924	1924	1924	0
36	20240219	183600	926089231	1924	1924	1924	1924	0
37	20240219	183500	926089231	1924	1924	1924	1924	0
38	20240219	183400	926089231	1924	1924	1924	1924	0
39	20240219	183300	926089231	1924	1924	1924	1924	0
40	20240219	183200	926089231	1924	1924	1924	1924	0
41	20240219	183100	926089231	1924	1924	1924	1924	0
42	20240219	183000	926089231	1924	1924	1924	1924	0
43	20240219	182900	926089231	1924	1924	1924	1924	0
44	20240219	182800	926089231	1924	1924	1924	1924	0
45	20240219	182700	926089231	1924	1924	1924	1924	0
46	20240219	182600	926089231	1924	1924	1924	1924	0
47	20240219	182500	926089231	1924	1924	1924	1924	0
48	20240219	182400	926089231	1924	1924	1924	1924	0
49	20240219	182300	926089231	1924	1924	1924	1924	0
50	20240219	182200	926089231	1924	1924	1924	1924	0
51	20240219	182100	926089231	1924	1924	1924	1924	0
52	20240219	182000	926089231	1924	1924	1924	1924	0
53	20240219	181900	926089231	1924	1924	1924	1924	0
54	20240219	181800	926089231	1924	1924	1924	1924	0
55	20240219	181700	926089231	1924	1924	1924	1924	0
56	20240219	181600	926089231	1924	1924	1924	1924	0
57	20240219	181500	926089231	1924	1924	1924	1924	0
58	20240219	181400	926089231	1924	1924	1924	1924	0
59	20240219	181300	926089231	1924	1924	1924	1924	0
60	20240219	181200	926089231	1924	1924	1924	1924	0
61	20240219	181100	926089231	1924	1924	1924	1924	0
62	20240219	181000	926089231	1924	1924	1924	1924	8186
63	20240219	180900	926089231	1924	1924	1924	1924	0
64	20240219	180800	926089231	1924	1924	1924	1924	0
65	20240219	180700	926089231	1924	1924	1924	1924	0
66	20240219	180600	926089231	1924	1924	1924	1924	0
67	20240219	180500	926089231	1924	1924	1924	1924	0
68	20240219	180400	926089231	1924	1924	1924	1924	0
69	20240219	180300	926089231	1924	1924	1924	1924	0
70	20240219	180200	926089231	1924	1924	1924	1924	0
71	20240219	180100	926089231	1924	1924	1924	1924	0
72	20240219	180000	926089231	1924	1924	1924	1924	0
73	20240219	175900	926089231	1924	1924	1924	1924	0
74	20240219	175800	926089231	1924	1924	1924	1924	0
75	20240219	175700	926089231	1924	1924	1924	1924	0
76	20240219	175600	926089231	1924	1924	1924	1924	0
77	20240219	175500	926089231	1924	1924	1924	1924	0
78	20240219	175400	926089231	1924	1924	1924	1924	0
79	20240219	175300	926089231	1924	1924	1924	1924	0
80	20240219	175200	926089231	1924	1924	1924	1924	0
81	20240219	175100	926089231	1924	1924	1924	1924	0
82	20240219	175000	926089231	1924	1924	1924	1924	0
83	20240219	174900	926089231	1924	1924	1924	1924	0
84	20240219	174800	926089231	1924	1924	1924	1924	0
85	20240219	174700	926089231	1924	1924	1924	1924	0
86	20240219	174600	926089231	1924	1924	1924	1924	0
87	20240219	174500	926089231	1924	1924	1924	1924	0
88	20240219	174400	926089231	1924	1924	1924	1924	0
89	20240219	174300	926089231	1924	1924	1924	1924	0
90	20240219	174200	926089231	1924	1924	1924	1924	0
91	20240219	174100	926089231	1924	1924	1924	1924	0
92	20240219	174000	926089231	1924	1924	1924	1924	8186
93	20240219	173900	926089231	1924	1924	1924	1924	0
94	20240219	173800	926089231	1924	1924	1924	1924	0
95	20240219	173700	926089231	1924	1924	1924	1924	0
96	20240219	173600	926089231	1924	1924	1924	1924	0
97	20240219	173500	926089231	1924	1924	1924	1924	0
98	20240219	173400	926089231	1924	1924	1924	1924	0
99	20240219	173300	926089231	1924	1924	1924	1924	0
100	20240219	173200	926089231	1924	1924	1924	1924	0
101	20240219	173100	926089231	1924	1924	1924	1924	0
102	20240219	173000	926089231	1924	1924	1924	1924	0
103	20240219	172900	926089231	1924	1924	1924	1924	0
104	20240219	172800	926089231	1924	1924	1924	1924	0
105	20240219	172700	926089231	1924	1924	1924	1924	0
106	20240219	172600	926089231	1924	1924	1924	1924	0
107	20240219	172500	926089231	1924	1924	1924	1924	0
108	20240219	172400	926089231	1924	1924	1924	1924	0
109	20240219	172300	926089231	1924	1924	1924	1924	0
110	20240219	172200	926089231	1924	1924	1924	1924	0
111	20240219	172100	926089231	1924	1924	1924	1924	0
112	20240219	172000	926089231	1924	1924	1924	1924	0
113	20240219	171900	926089231	1924	1924	1924	1924	0
114	20240219	171800	926089231	1924	1924	1924	1924	0
115	20240219	171700	926089231	1924	1924	1924	1924	0
116	20240219	171600	926089231	1924	1924	1924	1924	0
117	20240219	171500	926089231	1924	1924	1924	1924	0
118	20240219	171400	926089231	1924	1924	1924	1924	0
119	20240219	171300	926089231	1924	1924	1924	1924	0
120	20240219	171200	926089231	1924	1924	1924	1924	0
121	20240219	171100	926089231	1924	1924	1924	1924	0
122	20240219	171000	926089231	1924	1924	1924	1924	8186
123	20240219	170900	926089231	1924	1924	1924	1924	0
124	20240219	170800	926089231	1924	1924	1924	1924	0
125	20240219	170700	926089231	1924	1924	1924	1924	0
126	20240219	170600	926089231	1924	1924	1924	1924	0
127	20240219	170500	926089231	1924	1924	1924	1924	0
128	20240219	170400	926089231	1924	1924	1924	1924	0
129	20240219	170300	926089231	1924	1924	1924	1924	0
130	20240219	170200	926089231	1924	1924	1924	1924	0
131	20240219	170100	926089231	1924	1924	1924	1924	0
132	20240219	170000	926089231	1924	1924	1924	1924	0
133	20240219	165900	926089231	1924	1924	1924	1924	0
134	20240219	165800	926089231	1924	1924	1924	1924	0
135	20240219	165700	926089231	1924	1924	1924	1924	0
136	20240219	165600	926089231	1924	1924	1924	1924	0
137	20240219	165500	926089231	1924	1924	1924	1924	0
138	20240219	165400	926089231	1924	1924	1924	1924	0
139	20240219	165300	926089231	1924	1924	1924	1924	0
140	20240219	165200	926089231	1924	1924	1924	1924	0
141	20240219	165100	926089231	1924	1924	1924	1924	0
142	20240219	165000	926089231	1924	1924	1924	1924	0
143	20240219	164900	926089231	1924	1924	1924	1924	0
144	20240219	164800	926089231	1924	1924	1924	1924	0
145	20240219	164700	926089231	1924	1924	1924	1924	0
146	20240219	164600	926089231	1924	1924	1924	1924	0
147	20240219	164500	926089231	1924	1924	1924	1924	0
148	20240219	164400	926089231	1924	1924	1924	1924	0
149	20240219	164300	926089231	1924	1924	1924	1924	0
150	20240219	164200	926089231	1924	1924	1924	1924	0
151	20240219	164100	926089231	1924	1924	1924	1924	0
152	20240219	164000	926089231	1924	1924	1924	1924	8186
153	20240219	163900	926089231	1924	1924	1924	1924	0
154	20240219	163800	926089231	1924	1924	1924	1924	0
155	20240219	163700	926089231	1924	1924	1924	1924	0
156	20240219	163600	926089231	1924	1924	1924	1924	0
157	20240219	163500	926089231	1924	1924	1924	1924	0
158	20240219	163400	926089231	1924	1924	1924	1924	0
159	20240219	163300	926089231	1924	1924	1924	1924	0
160	20240219	163200	926089231	1924	1924	1924	1924	0
161	20240219	163100	926089231	1924	1924	1924	1924	0
162	20240219	163000	926089231	1924	1924	1924	1924	0
163	20240219	162900	926089231	1924	1924	1924	1924	0
164	20240219	162800	926089231	1924	1924	1924	1924	0
165	20240219	162700	926089231	1924	1924	1924	1924	0
166	20240219	162600	926089231	1924	1924	1924	1924	0
167	20240219	162500	926089231	1924	1924	1924	1924	0
168	20240219	162400	926089231	1924	1924	1924	1924	0
169	20240219	162300	926089231	1924	1924	1924	1924	0
170	20240219	162200	926089231	1924	1924	1924	1924	0
171	20240219	162100	926089231	1924	1924	1924	1924	0
172	20240219	162000	926089231	1924	1924	1924	1924	0
173	20240219	161900	926089231	1924	1924	1924	1924	0
174	20240219	161800	926089231	1924	1924	1924	1924	0
175	20240219	161700	926089231	1924	1924	1924	1924	0
176	20240219	161600	926089231	1924	1924	1924	1924	0
177	20240219	161500	926089231	1924	1924	1924	1924	0
178	20240219	161400	926089231	1924	1924	1924	1924	0
179	20240219	161300	926089231	1924	1924	1924	1924	0
180	20240219	161200	926089231	1924	1924	1924	1924	0
181	20240219	161100	926089231	1924	1924	1924	1924	0
182	20240219	161000	926089231	1924	1924	1924	1924	8186
183	20240219	160900	926089231	1924	1924	1924	1924	0
184	20240219	160800	926089231	1924	1924	1924	1924	0
185	20240219	160700	926089231	1924	1924	1924	1924	0
186	20240219	160600	926089231	1924	1924	1924	1924	0
187	20240219	160500	926089231	1924	1924	1924	1924	0
188	20240219	160400	926089231	1924	1924	1924	1924	0
189	20240219	160300	926089231	1924	1924	1924	1924	0
190	20240219	160200	926089231	1924	1924	1924	1924	0
191	20240219	160100	926089231	1924	1924	1924	1924	0
192	20240219	160000	926089231	1924	1924	1924	1924	0
193	20240219	155900	926089231	1924	1924	1924	1924	0
194	20240219	155800	926089231	1924	1924	1924	1924	0
195	20240219	155700	926089231	1924	1924	1924	1924	0
196	20240219	155600	926089231	1924	1924	1924	1924	0
197	20240219	155500	926089231	1924	1924	1924	1924	0
198	20240219	155400	926089231	1924	1924	1924	1924	0
199	20240219	155300	926089231	1924	1924	1924	1924	0
200	20240219	155200	926089231	1924	1924	1924	1924	0
201	20240219	155100	926089231	1924	1924	1924	1924	0
202	20240219	155000	926089231	1924	1924	1924	1924	0
203	20240219	154900	926089231	1924	1924	1924	1924	0
204	20240219	154800	926089231	1924	1924	1924	1924	0
205	20240219	154700	926089231	1924	1924	1924	1924	0
206	20240219	154600	926089231	1924	1924	1924	1924	0
207	20240219	154500	926089231	1924	1924	1924	1924	0
208	20240219	154400	926089231	1924	1924	1924	1924	0
209	20240219	154300	926089231	1924	1924	1924	1924	0
210	20240219	154200	926089231	1924	1924	1924	1924	0
211	20240219	154100	926089231	1924	1924	1924	1924	0
212	20240219	154000	926089231	1924	1924	1924	1924	8186
213	20240219	153900	926089231	1924	1924	1924	1924	0
214	20240219	153800	926089231	1924	1924	1924	1924	0
215	20240219	153700	926089231	1924	1924	1924	1924	0
216	20240219	153600	926089231	1924	1924	1924	1924	0
217	20240219	153500	926089231	1924	1924	1924	1924	0
218	20240219	153400	926089231	1924	1924	1924	1924	0
219	20240219	153300	926089231	1924	1924	1924	1924	0
220	20240219	153200	926089231	1924	1924	1924	1924	0
221	20240219	153100	926089231	1924	1924	1924	1924	0
222	20240219	153000	926089231	1924	1924	1924	1924	8186
223	20240219	152900	910339367	1924	1924	1924	1924	0
224	20240219	152800	910339367	1924	1924	1924	1924	0
225	20240219	152700	910339367	1924	1924	1924	1924	0
226	20240219	152600	910339367	1924	1924	1924	1924	0
227	20240219	152500	910339367	1924	1924	1924	1924	0
228	20240219	152400	910339367	1924	1924	1924	1924	0
229	20240219	152300	910339367	1924	1924	1924	1924	0
230	20240219	152200	910339367	1924	1924	1924	1924	0
231	20240219	152100	910339367	1924	1924	1924	1924	0
232	20240219	152000	910339367	1924	1924	1924	1924	0
233	20240219	151900	910339367	1924	1924	1924	1920	620
234	20240219	151800	909146635	1924	1921	1924	1920	92
235	20240219	151700	908969824	1925	1925	1925	1925	0
236	20240219	151600	908969824	1925	1920	1925	1920	11
237	20240219	151500	908948674	1920	1920	1920	1920	210
238	20240219	151400	908545474	1920	1921	1921	1920	441
239	20240219	151300	907698753	1925	1925	1925	1925	694
240	20240219	151200	906362803	1926	1925	1926	1925	2315
241	20240219	151100	901904915	1925	1925	1925	1925	117
242	20240219	151000	901679690	1925	1921	1925	1921	2846
243	20240219	150900	896212520	1915	1920	1921	1915	796
244	20240219	150800	894685339	1920	1916	1920	1916	2857
245	20240219	150700	889211319	1916	1916	1916	1916	2145
246	20240219	150600	885101499	1916	1920	1920	1916	351
247	20240219	150500	884428979	1916	1920	1920	1916	208
248	20240219	150400	884029628	1920	1920	1920	1920	2044
249	20240219	150300	880105148	1920	1919	1920	1919	1043
250	20240219	150200	878103034	1919	1916	1919	1916	7193
251	20240219	150100	864309153	1916	1916	1916	1916	2
252	20240219	150000	864305321	1917	1916	1917	1914	391
253	20240219	145900	863556178	1921	1921	1921	1921	0
254	20240219	145800	863556178	1921	1921	1921	1921	7
255	20240219	145700	863542731	1921	1922	1922	1921	292
256	20240219	145600	862981514	1922	1922	1922	1922	2941
257	20240219	145500	857328912	1922	1917	1922	1916	2961
258	20240219	145400	851653655	1917	1917	1922	1916	2924
259	20240219	145300	846050071	1917	1924	1925	1917	2249
260	20240219	145200	841729484	1924	1922	1924	1922	748
261	20240219	145100	840291350	1922	1922	1922	1922	0
262	20240219	145000	840291350	1922	1922	1922	1922	0
263	20240219	144900	840291350	1922	1915	1922	1915	1310
264	20240219	144800	837778102	1920	1920	1920	1920	0
265	20240219	144700	837778102	1920	1920	1920	1920	0
266	20240219	144600	837778102	1920	1920	1920	1920	0
267	20240219	144500	837778102	1920	1920	1920	1920	0
268	20240219	144400	837778102	1920	1916	1920	1916	1572
269	20240219	144300	834760740	1917	1917	1917	1917	63
270	20240219	144200	834639969	1912	1912	1912	1912	0
271	20240219	144100	834639969	1912	1912	1912	1912	0
272	20240219	144000	834639969	1912	1912	1912	1912	26
273	20240219	143900	834590257	1911	1915	1915	1911	242
274	20240219	143800	834127572	1916	1916	1916	1916	0
275	20240219	143700	834127572	1916	1916	1916	1916	302
276	20240219	143600	833548940	1916	1916	1916	1916	0
277	20240219	143500	833548940	1916	1915	1916	1915	51
278	20240219	143400	833451225	1916	1917	1917	1916	170
279	20240219	143300	833125338	1917	1917	1917	1917	0
280	20240219	143200	833125338	1917	1917	1917	1917	136
281	20240219	143100	832864626	1917	1917	1917	1917	10
282	20240219	143000	832845456	1917	1919	1919	1917	603
283	20240219	142900	831689489	1917	1919	1919	1917	40
284	20240219	142800	831612749	1919	1919	1919	1919	646
285	20240219	142700	830373075	1920	1917	1920	1917	1022
286	20240219	142600	828412027	1912	1912	1912	1912	500
287	20240219	142500	827456027	1911	1913	1914	1911	3150
288	20240219	142400	821434972	1911	1914	1914	1911	7009
289	20240219	142300	808039434	1915	1913	1915	1913	231
290	20240219	142200	807597489	1912	1917	1917	1912	1111
291	20240219	142100	805473202	1917	1917	1919	1917	5412
292	20240219	142000	795093291	1917	1917	1917	1917	403
293	20240219	141900	794320740	1912	1912	1912	1912	2037
294	20240219	141800	790425996	1916	1916	1917	1916	507
295	20240219	141700	789454577	1916	1916	1916	1910	1336
296	20240219	141600	786899775	1917	1910	1917	1910	501
297	20240219	141500	785942858	1909	1909	1909	1909	392
298	20240219	141400	785194530	1909	1915	1915	1909	1000
299	20240219	141300	783285344	1915	1914	1915	1914	312
300	20240219	141200	782688136	1915	1915	1915	1915	656
301	20240219	141100	781431896	1915	1915	1915	1915	253
302	20240219	141000	780947401	1906	1906	1906	1906	0
303	20240219	140900	780947401	1906	1908	1908	1906	1500
304	20240219	140800	778088398	1905	1905	1905	1905	0
305	20240219	140700	778088398	1905	1918	1918	1905	5056
306	20240219	140600	768396333	1918	1918	1918	1918	363
307	20240219	140500	767700099	1918	1918	1919	1918	143
308	20240219	140400	767425823	1918	1917	1918	1917	611
309	20240219	140300	766253973	1918	1915	1918	1915	683
310	20240219	140200	764944527	1915	1909	1915	1909	2875
311	20240219	140100	759442894	1909	1909	1909	1909	2
312	20240219	140000	759439076	1905	1905	1905	1905	150
313	20240219	135900	759153326	1909	1909	1909	1909	0
314	20240219	135800	759153326	1909	1906	1909	1903	2083
315	20240219	135700	755187631	1906	1904	1906	1904	9877
316	20240219	135600	736362165	1904	1903	1904	1903	130
317	20240219	135500	736114727	1906	1906	1906	1906	202
318	20240219	135400	735729715	1903	1905	1906	1903	391
319	20240219	135300	734985552	1904	1904	1904	1903	79
320	20240219	135200	734835139	1903	1904	1904	1903	86
321	20240219	135100	734671428	1906	1906	1906	1906	54
322	20240219	135000	734568504	1904	1904	1904	1904	3
323	20240219	134900	734562792	1904	1904	1904	1904	10
324	20240219	134800	734543752	1902	1902	1902	1902	0
325	20240219	134700	734543752	1902	1902	1902	1902	130
326	20240219	134600	734296492	1902	1902	1902	1902	32
327	20240219	134500	734235628	1906	1906	1906	1906	0
328	20240219	134400	734235628	1906	1906	1906	1906	0
329	20240219	134300	734235628	1906	1906	1906	1906	0
330	20240219	134200	734235628	1906	1906	1906	1906	0
331	20240219	134100	734235628	1906	1906	1906	1906	200
332	20240219	134000	733854428	1900	1900	1900	1900	0
333	20240219	133900	733854428	1900	1900	1900	1900	0
334	20240219	133800	733854428	1900	1900	1900	1900	50
335	20240219	133700	733759428	1900	1900	1900	1900	300
336	20240219	133600	733189428	1906	1906	1906	1906	0
337	20240219	133500	733189428	1906	1906	1906	1906	0
338	20240219	133400	733189428	1906	1900	1906	1900	1560
339	20240219	133300	730225422	1900	1901	1901	1899	2199
340	20240219	133200	726047322	1901	1900	1901	1900	155
341	20240219	133100	725752699	1901	1901	1901	1901	27
342	20240219	133000	725701372	1901	1901	1901	1901	271
343	20240219	132900	725186201	1900	1906	1906	1900	136
344	20240219	132800	724927735	1899	1901	1901	1898	5523
345	20240219	132700	714434675	1902	1904	1909	1902	4608
346	20240219	132600	705667547	1910	1910	1910	1910	6
347	20240219	132500	705656087	1910	1910	1910	1910	0
348	20240219	132400	705656087	1910	1910	1910	1910	1
349	20240219	132300	705654177	1911	1911	1911	1911	0
350	20240219	132200	705654177	1911	1902	1911	1902	218
351	20240219	132100	705239523	1902	1914	1914	1902	2743
352	20240219	132000	700019486	1915	1915	1915	1915	10
353	20240219	131900	700000336	1912	1915	1915	1912	37
354	20240219	131800	699929589	1904	1904	1904	1904	1078
355	20240219	131700	697877077	1904	1904	1904	1904	1856
356	20240219	131600	694343253	1904	1904	1904	1904	0
357	20240219	131500	694343253	1904	1908	1908	1904	476
358	20240219	131400	693436373	1915	1909	1915	1909	139
359	20240219	131300	693171016	1911	1911	1911	1911	0
360	20240219	131200	693171016	1911	1912	1912	1911	87
361	20240219	131100	693004714	1916	1916	1916	1916	0
362	20240219	131000	693004714	1916	1920	1920	1916	6
363	20240219	130900	692993202	1918	1918	1918	1918	0
364	20240219	130800	692993202	1918	1918	1918	1918	1001
365	20240219	130700	691073284	1913	1913	1913	1913	2586
366	20240219	130600	686126266	1913	1913	1913	1913	5
367	20240219	130500	686116701	1927	1927	1927	1927	25
368	20240219	130400	686068526	1928	1928	1928	1928	0
369	20240219	130300	686068526	1928	1926	1928	1926	100
370	20240219	130200	685875771	1927	1927	1927	1927	1
371	20240219	130100	685873844	1928	1928	1928	1928	0
372	20240219	130000	685873844	1928	1928	1928	1928	1
373	20240219	125900	685871916	1927	1924	1927	1924	6001
374	20240219	125800	674309244	1910	1910	1910	1910	0
375	20240219	125700	674309244	1910	1910	1910	1910	259
376	20240219	125600	673814554	1910	1912	1912	1910	1741
377	20240219	125500	670488762	1924	1924	1924	1924	1
378	20240219	125400	670486838	1911	1916	1916	1911	3894
379	20240219	125300	663028502	1925	1915	1925	1915	4
380	20240219	125200	663020832	1926	1926	1926	1926	100
381	20240219	125100	662828232	1926	1925	1926	1925	456
382	20240219	125000	661950381	1925	1925	1925	1925	0
383	20240219	124900	661950381	1925	1924	1926	1914	512
384	20240219	124800	660964819	1924	1924	1924	1924	0
385	20240219	124700	660964819	1924	1924	1924	1924	1
386	20240219	124600	660962895	1910	1910	1910	1910	0
387	20240219	124500	660962895	1910	1924	1924	1910	13769
388	20240219	124400	634568167	1926	1926	1926	1926	0
389	20240219	124300	634568167	1926	1926	1926	1926	0
390	20240219	124200	634568167	1926	1926	1926	1926	50
391	20240219	124100	634471867	1927	1927	1927	1927	0
392	20240219	124000	634471867	1927	1924	1927	1923	126
393	20240219	123900	634229391	1927	1927	1927	1927	403
394	20240219	123800	633452810	1924	1927	1927	1924	626
395	20240219	123700	632246706	1927	1927	1927	1927	603
396	20240219	123600	631084725	1927	1927	1927	1927	2010
397	20240219	123500	627211455	1927	1927	1927	1926	584
398	20240219	123400	626086137	1927	1927	1927	1927	1
399	20240219	123300	626084210	1927	1925	1927	1925	44
400	20240219	123200	625999424	1925	1922	1927	1922	7973
401	20240219	123100	610667604	1922	1922	1922	1922	153
402	20240219	123000	610373538	1922	1921	1922	1921	3215
403	20240219	122900	604195366	1920	1920	1920	1920	0
404	20240219	122800	604195366	1920	1920	1920	1920	0
405	20240219	122700	604195366	1920	1920	1920	1920	0
406	20240219	122600	604195366	1920	1920	1920	1920	547
407	20240219	122500	603145126	1921	1921	1921	1921	1
408	20240219	122400	603143205	1920	1920	1920	1920	62
409	20240219	122300	603024165	1920	1920	1920	1919	2777
410	20240219	122200	597693096	1920	1920	1920	1920	0
411	20240219	122100	597693096	1920	1920	1920	1920	0
412	20240219	122000	597693096	1920	1920	1921	1920	1907
413	20240219	121900	594030203	1920	1919	1920	1919	1400
414	20240219	121800	591343103	1921	1920	1921	1920	200
415	20240219	121700	590958958	1919	1920	1920	1919	1102
416	20240219	121600	588844218	1920	1920	1920	1920	203
417	20240219	121500	588454458	1920	1920	1920	1920	0
418	20240219	121400	588454458	1920	1920	1920	1920	100
419	20240219	121300	588262458	1920	1920	1920	1920	0
420	20240219	121200	588262458	1920	1920	1920	1920	497
421	20240219	121100	587308218	1921	1921	1921	1920	962
422	20240219	121000	585460219	1921	1920	1921	1920	1446
423	20240219	120900	582682467	1920	1920	1920	1920	6
424	20240219	120800	582670947	1920	1919	1920	1919	6
425	20240219	120700	582659431	1920	1920	1920	1920	5
426	20240219	120600	582649831	1921	1921	1921	1920	12
427	20240219	120500	582626780	1921	1921	1921	1921	0
428	20240219	120400	582626780	1921	1921	1921	1921	0
429	20240219	120300	582626780	1921	1921	1921	1921	13
430	20240219	120200	582601807	1921	1918	1922	1918	11
431	20240219	120100	582580677	1918	1918	1918	1918	19
432	20240219	120000	582544235	1918	1919	1919	1918	7174
433	20240219	115900	568784476	1919	1919	1919	1919	10
434	20240219	115800	568765286	1919	1919	1919	1918	1036
435	20240219	115700	566778072	1916	1916	1916	1916	0
436	20240219	115600	566778072	1916	1916	1916	1916	0
437	20240219	115500	566778072	1916	1916	1916	1916	0
438	20240219	115400	566778072	1916	1916	1916	1916	0
439	20240219	115300	566778072	1916	1924	1924	1916	279
440	20240219	115200	566243188	1924	1922	1924	1922	320
441	20240219	115100	565627566	1918	1918	1918	1918	2478
442	20240219	115000	560874762	1918	1918	1918	1918	0
443	20240219	114900	560874762	1918	1918	1918	1918	20
444	20240219	114800	560836402	1918	1915	1918	1915	2227
445	20240219	114700	556571691	1918	1918	1918	1918	0
446	20240219	114600	556571691	1918	1918	1918	1918	0
447	20240219	114500	556571691	1918	1918	1918	1918	711
448	20240219	114400	555207993	1926	1927	1927	1920	91
449	20240219	114300	555033156	1927	1925	1927	1925	10
450	20240219	114200	555013888	1927	1927	1927	1927	520
451	20240219	114100	554011848	1927	1926	1927	1926	5
452	20240219	114000	554002217	1927	1927	1927	1921	374
453	20240219	113900	553281771	1927	1925	1928	1925	3088
454	20240219	113800	547337092	1925	1911	1925	1911	15038
455	20240219	113700	518528538	1910	1910	1910	1910	57
456	20240219	113600	518419668	1910	1910	1910	1910	19
457	20240219	113500	518383378	1904	1904	1904	1904	603
458	20240219	113400	517235266	1910	1910	1910	1910	9
459	20240219	113300	517218076	1910	1910	1910	1910	1
460	20240219	113200	517216166	1904	1904	1904	1904	0
461	20240219	113100	517216166	1904	1904	1904	1904	2
462	20240219	113000	517212358	1903	1906	1906	1903	1215
463	20240219	112900	514898277	1910	1910	1910	1910	0
464	20240219	112800	514898277	1910	1910	1910	1910	554
465	20240219	112700	513840137	1909	1908	1909	1908	27
466	20240219	112600	513788616	1908	1908	1908	1908	0
467	20240219	112500	513788616	1908	1908	1908	1908	2
468	20240219	112400	513784800	1910	1909	1910	1909	80
469	20240219	112300	513632030	1909	1909	1909	1909	1
470	20240219	112200	513630121	1901	1901	1901	1901	0
471	20240219	112100	513630121	1901	1907	1907	1901	1910
472	20240219	112000	509997350	1901	1905	1905	1901	1675
473	20240219	111900	506810112	1907	1907	1907	1907	5
474	20240219	111800	506800577	1907	1907	1907	1907	1
475	20240219	111700	506798670	1908	1908	1908	1908	155
476	20240219	111600	506502930	1909	1909	1909	1909	2
477	20240219	111500	506499112	1909	1909	1909	1909	0
478	20240219	111400	506499112	1909	1909	1909	1909	39
479	20240219	111300	506424661	1911	1911	1911	1911	407
480	20240219	111200	505646884	1912	1912	1912	1909	520
481	20240219	111100	504652671	1910	1910	1912	1910	318
482	20240219	111000	504044937	1910	1910	1910	1910	100
483	20240219	110900	503853937	1909	1909	1909	1909	112
484	20240219	110800	503640129	1908	1908	1910	1908	3098
485	20240219	110700	497724090	1907	1907	1907	1907	21
486	20240219	110600	497684043	1906	1904	1906	1904	1313
487	20240219	110500	495183696	1904	1904	1904	1904	500
488	20240219	110400	494231696	1900	1902	1902	1900	1044
489	20240219	110300	492248021	1900	1900	1902	1900	1070
490	20240219	110200	490214881	1900	1902	1902	1900	118
491	20240219	110100	489990645	1904	1900	1904	1898	2015
492	20240219	110000	486166013	1900	1900	1900	1900	113
493	20240219	105900	485951313	1900	1900	1900	1900	0
494	20240219	105800	485951313	1900	1900	1900	1900	136
495	20240219	105700	485692913	1899	1904	1905	1899	2436
496	20240219	105600	481056679	1904	1903	1904	1903	1005
497	20240219	105500	479143544	1903	1903	1903	1903	9
498	20240219	105400	479126417	1903	1903	1903	1903	2
499	20240219	105300	479122611	1899	1900	1900	1899	101
500	20240219	105200	478930809	1903	1903	1903	1903	500
501	20240219	105100	477979309	1904	1904	1904	1904	12
502	20240219	105000	477956461	1904	1904	1904	1904	0
503	20240219	104900	477956461	1904	1905	1905	1904	1314
504	20240219	104800	475454030	1905	1905	1905	1905	500
505	20240219	104700	474501530	1905	1905	1905	1905	25
506	20240219	104600	474453905	1904	1905	1905	1904	1312
507	20240219	104500	471955856	1907	1907	1907	1907	1215
508	20240219	104400	469638851	1907	1905	1907	1905	1078
509	20240219	104300	467583108	1904	1904	1904	1904	196
510	20240219	104200	467209924	1904	1897	1904	1897	92
511	20240219	104100	467035386	1904	1899	1904	1897	6732
512	20240219	104000	454236870	1900	1902	1902	1900	8
513	20240219	103900	454221664	1898	1898	1898	1898	88
514	20240219	103800	454054640	1898	1898	1898	1898	102
515	20240219	103700	453861044	1897	1897	1897	1897	0
516	20240219	103600	453861044	1897	1897	1897	1897	1405
517	20240219	103500	451195759	1897	1899	1899	1897	633
518	20240219	103400	449994545	1903	1903	1903	1903	0
519	20240219	103300	449994545	1903	1903	1903	1903	100
520	20240219	103200	449804245	1903	1903	1903	1903	1
521	20240219	103100	449802342	1904	1904	1904	1904	0
522	20240219	103000	449802342	1904	1897	1904	1897	152
523	20240219	102900	449513116	1897	1897	1897	1897	599
524	20240219	102800	448376813	1902	1902	1902	1897	7165
525	20240219	102700	434775662	1903	1903	1903	1903	18
526	20240219	102600	434741408	1900	1900	1900	1900	0
527	20240219	102500	434741408	1900	1900	1900	1900	55
528	20240219	102400	434636908	1900	1900	1900	1900	352
529	20240219	102300	433968108	1900	1900	1900	1897	7114
530	20240219	102200	420472841	1900	1898	1900	1897	1175
531	20240219	102100	418243555	1897	1901	1901	1897	7625
532	20240219	102000	403768908	1903	1903	1904	1902	2390
533	20240219	101900	399220553	1903	1903	1903	1903	2
534	20240219	101800	399216747	1904	1904	1904	1904	0
535	20240219	101700	399216747	1904	1904	1904	1904	0
536	20240219	101600	399216747	1904	1904	1905	1904	7
537	20240219	101500	399203414	1900	1900	1900	1900	114
538	20240219	101400	398986814	1899	1899	1899	1898	44
539	20240219	101300	398903290	1900	1909	1909	1900	301
540	20240219	101200	398331344	1909	1901	1909	1901	799
541	20240219	101100	396808878	1900	1895	1900	1895	10086
542	20240219	101000	377655795	1897	1897	1897	1897	6
543	20240219	100900	377644413	1898	1898	1898	1898	0
544	20240219	100800	377644413	1898	1898	1898	1898	934
545	20240219	100700	375871681	1898	1898	1898	1893	24
546	20240219	100600	375826144	1892	1898	1898	1892	180
547	20240219	100500	375485578	1890	1890	1891	1890	511
548	20240219	100400	374519685	1888	1888	1888	1888	2660
549	20240219	100300	369497605	1888	1898	1898	1888	347
550	20240219	100200	368841823	1898	1898	1899	1898	114
551	20240219	100100	368625440	1888	1898	1898	1888	19252
552	20240219	100000	332237153	1893	1899	1899	1893	302
553	20240219	095900	331665231	1893	1898	1900	1893	8027
554	20240219	095800	316460753	1898	1898	1898	1897	599
555	20240219	095700	315323951	1898	1904	1904	1898	11173
556	20240219	095600	294086443	1904	1904	1904	1904	0
557	20240219	095500	294086443	1904	1903	1908	1902	1376
558	20240219	095400	291468471	1903	1906	1906	1903	5033
559	20240219	095300	281884010	1907	1907	1907	1907	471
560	20240219	095200	280985813	1909	1907	1909	1907	247
561	20240219	095100	280514690	1907	1908	1908	1907	281
562	20240219	095000	279978742	1909	1908	1909	1908	15
563	20240219	094900	279950121	1908	1908	1908	1908	800
564	20240219	094800	278423721	1908	1909	1909	1908	520
565	20240219	094700	277431495	1911	1911	1911	1911	101
566	20240219	094600	277238484	1910	1911	1911	1910	2277
567	20240219	094500	272887350	1914	1915	1915	1914	39
568	20240219	094400	272812670	1916	1915	1916	1915	601
569	20240219	094300	271661259	1915	1915	1915	1911	1114
570	20240219	094200	269527986	1915	1916	1916	1915	3
571	20240219	094100	269522239	1913	1915	1915	1913	12
572	20240219	094000	269499261	1909	1908	1909	1906	214
573	20240219	093900	269091330	1906	1906	1906	1906	0
574	20240219	093800	269091330	1906	1908	1908	1906	325
575	20240219	093700	268471462	1908	1910	1910	1908	1005
576	20240219	093600	266553912	1916	1915	1916	1912	731
577	20240219	093500	265155922	1915	1915	1915	1915	1
578	20240219	093400	265154007	1916	1913	1916	1913	2497
579	20240219	093300	260370055	1912	1908	1912	1908	1900
580	20240219	093200	256739383	1910	1910	1910	1910	45
581	20240219	093100	256653433	1912	1912	1912	1912	0
582	20240219	093000	256653433	1912	1912	1912	1912	103
583	20240219	092900	256456497	1912	1912	1912	1912	100
584	20240219	092800	256265297	1912	1912	1912	1905	148
585	20240219	092700	255983160	1913	1913	1913	1913	1
586	20240219	092600	255981247	1916	1902	1916	1902	8623
587	20240219	092500	239503716	1902	1902	1902	1901	1497
588	20240219	092400	236656423	1901	1906	1906	1901	11718
589	20240219	092300	214356004	1906	1906	1906	1906	128
590	20240219	092200	214112036	1907	1907	1908	1907	1623
591	20240219	092100	211016973	1907	1912	1912	1907	1354
592	20240219	092000	208433294	1909	1913	1913	1909	6288
593	20240219	091900	196421122	1912	1913	1914	1912	470
594	20240219	091800	195522041	1912	1912	1913	1912	1131
595	20240219	091700	193359472	1911	1915	1915	1911	733
596	20240219	091600	191958676	1915	1916	1916	1914	176
597	20240219	091500	191621540	1916	1912	1917	1912	17020
598	20240219	091400	159044932	1913	1909	1913	1908	1219
599	20240219	091300	156717664	1908	1906	1910	1906	1069
600	20240219	091200	154678978	1908	1910	1913	1908	596
601	20240219	091100	153540680	1917	1917	1917	1917	55
602	20240219	091000	153435245	1905	1905	1905	1905	21
603	20240219	090900	153395240	1919	1903	1919	1902	14671
604	20240219	090800	125461758	1902	1905	1905	1902	577
605	20240219	090700	124363645	1905	1907	1908	1905	939
606	20240219	090600	122572700	1908	1912	1913	1908	10110
607	20240219	090500	103242407	1914	1926	1926	1914	19375
608	20240219	090400	66013289	1935	1926	1936	1926	6026
609	20240219	090300	54406357	1926	1935	1940	1926	954
610	20240219	090200	52558140	1935	1925	1947	1925	16893
611	20240219	090100	19844711	1925	1927	1938	1918	3429
612	20240219	090000	13245882	1926	1910	1940	1908	6541