KissMeData/027830/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	191000	1363865733	1960	1960	1960	1960	10668
3	20240220	190900	1363865733	1960	1960	1960	1960	0
4	20240220	190800	1363865733	1960	1960	1960	1960	0
5	20240220	190700	1363865733	1960	1960	1960	1960	0
6	20240220	190600	1363865733	1960	1960	1960	1960	0
7	20240220	190500	1363865733	1960	1960	1960	1960	0
8	20240220	190400	1363865733	1960	1960	1960	1960	0
9	20240220	190300	1363865733	1960	1960	1960	1960	0
10	20240220	190200	1363865733	1960	1960	1960	1960	0
11	20240220	190100	1363865733	1960	1960	1960	1960	0
12	20240220	190000	1363865733	1960	1960	1960	1960	0
13	20240220	185900	1363865733	1960	1960	1960	1960	0
14	20240220	185800	1363865733	1960	1960	1960	1960	0
15	20240220	185700	1363865733	1960	1960	1960	1960	0
16	20240220	185600	1363865733	1960	1960	1960	1960	0
17	20240220	185500	1363865733	1960	1960	1960	1960	0
18	20240220	185400	1363865733	1960	1960	1960	1960	0
19	20240220	185300	1363865733	1960	1960	1960	1960	0
20	20240220	185200	1363865733	1960	1960	1960	1960	0
21	20240220	185100	1363865733	1960	1960	1960	1960	0
22	20240220	185000	1363865733	1960	1960	1960	1960	0
23	20240220	184900	1363865733	1960	1960	1960	1960	0
24	20240220	184800	1363865733	1960	1960	1960	1960	0
25	20240220	184700	1363865733	1960	1960	1960	1960	0
26	20240220	184600	1363865733	1960	1960	1960	1960	0
27	20240220	184500	1363865733	1960	1960	1960	1960	0
28	20240220	184400	1363865733	1960	1960	1960	1960	0
29	20240220	184300	1363865733	1960	1960	1960	1960	0
30	20240220	184200	1363865733	1960	1960	1960	1960	0
31	20240220	184100	1363865733	1960	1960	1960	1960	0
32	20240220	184000	1363865733	1960	1960	1960	1960	10668
33	20240220	183900	1363865733	1960	1960	1960	1960	0
34	20240220	183800	1363865733	1960	1960	1960	1960	0
35	20240220	183700	1363865733	1960	1960	1960	1960	0
36	20240220	183600	1363865733	1960	1960	1960	1960	0
37	20240220	183500	1363865733	1960	1960	1960	1960	0
38	20240220	183400	1363865733	1960	1960	1960	1960	0
39	20240220	183300	1363865733	1960	1960	1960	1960	0
40	20240220	183200	1363865733	1960	1960	1960	1960	0
41	20240220	183100	1363865733	1960	1960	1960	1960	0
42	20240220	183000	1363865733	1960	1960	1960	1960	0
43	20240220	182900	1363865733	1960	1960	1960	1960	0
44	20240220	182800	1363865733	1960	1960	1960	1960	0
45	20240220	182700	1363865733	1960	1960	1960	1960	0
46	20240220	182600	1363865733	1960	1960	1960	1960	0
47	20240220	182500	1363865733	1960	1960	1960	1960	0
48	20240220	182400	1363865733	1960	1960	1960	1960	0
49	20240220	182300	1363865733	1960	1960	1960	1960	0
50	20240220	182200	1363865733	1960	1960	1960	1960	0
51	20240220	182100	1363865733	1960	1960	1960	1960	0
52	20240220	182000	1363865733	1960	1960	1960	1960	0
53	20240220	181900	1363865733	1960	1960	1960	1960	0
54	20240220	181800	1363865733	1960	1960	1960	1960	0
55	20240220	181700	1363865733	1960	1960	1960	1960	0
56	20240220	181600	1363865733	1960	1960	1960	1960	0
57	20240220	181500	1363865733	1960	1960	1960	1960	0
58	20240220	181400	1363865733	1960	1960	1960	1960	0
59	20240220	181300	1363865733	1960	1960	1960	1960	0
60	20240220	181200	1363865733	1960	1960	1960	1960	0
61	20240220	181100	1363865733	1960	1960	1960	1960	0
62	20240220	181000	1363865733	1960	1960	1960	1960	10668
63	20240220	180900	1363865733	1960	1960	1960	1960	0
64	20240220	180800	1363865733	1960	1960	1960	1960	0
65	20240220	180700	1363865733	1960	1960	1960	1960	0
66	20240220	180600	1363865733	1960	1960	1960	1960	0
67	20240220	180500	1363865733	1960	1960	1960	1960	0
68	20240220	180400	1363865733	1960	1960	1960	1960	0
69	20240220	180300	1363865733	1960	1960	1960	1960	0
70	20240220	180200	1363865733	1960	1960	1960	1960	0
71	20240220	180100	1363865733	1960	1960	1960	1960	0
72	20240220	180000	1363865733	1960	1960	1960	1960	0
73	20240220	175900	1363865733	1960	1960	1960	1960	0
74	20240220	175800	1363865733	1960	1960	1960	1960	0
75	20240220	175700	1363865733	1960	1960	1960	1960	0
76	20240220	175600	1363865733	1960	1960	1960	1960	0
77	20240220	175500	1363865733	1960	1960	1960	1960	0
78	20240220	175400	1363865733	1960	1960	1960	1960	0
79	20240220	175300	1363865733	1960	1960	1960	1960	0
80	20240220	175200	1363865733	1960	1960	1960	1960	0
81	20240220	175100	1363865733	1960	1960	1960	1960	0
82	20240220	175000	1363865733	1960	1960	1960	1960	0
83	20240220	174900	1363865733	1960	1960	1960	1960	0
84	20240220	174800	1363865733	1960	1960	1960	1960	0
85	20240220	174700	1363865733	1960	1960	1960	1960	0
86	20240220	174600	1363865733	1960	1960	1960	1960	0
87	20240220	174500	1363865733	1960	1960	1960	1960	0
88	20240220	174400	1363865733	1960	1960	1960	1960	0
89	20240220	174300	1363865733	1960	1960	1960	1960	0
90	20240220	174200	1363865733	1960	1960	1960	1960	0
91	20240220	174100	1363865733	1960	1960	1960	1960	0
92	20240220	174000	1363865733	1960	1960	1960	1960	10668
93	20240220	173900	1363865733	1960	1960	1960	1960	0
94	20240220	173800	1363865733	1960	1960	1960	1960	0
95	20240220	173700	1363865733	1960	1960	1960	1960	0
96	20240220	173600	1363865733	1960	1960	1960	1960	0
97	20240220	173500	1363865733	1960	1960	1960	1960	0
98	20240220	173400	1363865733	1960	1960	1960	1960	0
99	20240220	173300	1363865733	1960	1960	1960	1960	0
100	20240220	173200	1363865733	1960	1960	1960	1960	0
101	20240220	173100	1363865733	1960	1960	1960	1960	0
102	20240220	173000	1363865733	1960	1960	1960	1960	0
103	20240220	172900	1363865733	1960	1960	1960	1960	0
104	20240220	172800	1363865733	1960	1960	1960	1960	0
105	20240220	172700	1363865733	1960	1960	1960	1960	0
106	20240220	172600	1363865733	1960	1960	1960	1960	0
107	20240220	172500	1363865733	1960	1960	1960	1960	0
108	20240220	172400	1363865733	1960	1960	1960	1960	0
109	20240220	172300	1363865733	1960	1960	1960	1960	0
110	20240220	172200	1363865733	1960	1960	1960	1960	0
111	20240220	172100	1363865733	1960	1960	1960	1960	0
112	20240220	172000	1363865733	1960	1960	1960	1960	0
113	20240220	171900	1363865733	1960	1960	1960	1960	0
114	20240220	171800	1363865733	1960	1960	1960	1960	0
115	20240220	171700	1363865733	1960	1960	1960	1960	0
116	20240220	171600	1363865733	1960	1960	1960	1960	0
117	20240220	171500	1363865733	1960	1960	1960	1960	0
118	20240220	171400	1363865733	1960	1960	1960	1960	0
119	20240220	171300	1363865733	1960	1960	1960	1960	0
120	20240220	171200	1363865733	1960	1960	1960	1960	0
121	20240220	171100	1363865733	1960	1960	1960	1960	0
122	20240220	171000	1363865733	1960	1960	1960	1960	10668
123	20240220	170900	1363865733	1960	1960	1960	1960	0
124	20240220	170800	1363865733	1960	1960	1960	1960	0
125	20240220	170700	1363865733	1960	1960	1960	1960	0
126	20240220	170600	1363865733	1960	1960	1960	1960	0
127	20240220	170500	1363865733	1960	1960	1960	1960	0
128	20240220	170400	1363865733	1960	1960	1960	1960	0
129	20240220	170300	1363865733	1960	1960	1960	1960	0
130	20240220	170200	1363865733	1960	1960	1960	1960	0
131	20240220	170100	1363865733	1960	1960	1960	1960	0
132	20240220	170000	1363865733	1960	1960	1960	1960	0
133	20240220	165900	1363865733	1960	1960	1960	1960	0
134	20240220	165800	1363865733	1960	1960	1960	1960	0
135	20240220	165700	1363865733	1960	1960	1960	1960	0
136	20240220	165600	1363865733	1960	1960	1960	1960	0
137	20240220	165500	1363865733	1960	1960	1960	1960	0
138	20240220	165400	1363865733	1960	1960	1960	1960	0
139	20240220	165300	1363865733	1960	1960	1960	1960	0
140	20240220	165200	1363865733	1960	1960	1960	1960	0
141	20240220	165100	1363865733	1960	1960	1960	1960	0
142	20240220	165000	1363865733	1960	1960	1960	1960	0
143	20240220	164900	1363865733	1960	1960	1960	1960	0
144	20240220	164800	1363865733	1960	1960	1960	1960	0
145	20240220	164700	1363865733	1960	1960	1960	1960	0
146	20240220	164600	1363865733	1960	1960	1960	1960	0
147	20240220	164500	1363865733	1960	1960	1960	1960	0
148	20240220	164400	1363865733	1960	1960	1960	1960	0
149	20240220	164300	1363865733	1960	1960	1960	1960	0
150	20240220	164200	1363865733	1960	1960	1960	1960	0
151	20240220	164100	1363865733	1960	1960	1960	1960	0
152	20240220	164000	1363865733	1960	1960	1960	1960	10668
153	20240220	163900	1363865733	1960	1960	1960	1960	0
154	20240220	163800	1363865733	1960	1960	1960	1960	0
155	20240220	163700	1363865733	1960	1960	1960	1960	0
156	20240220	163600	1363865733	1960	1960	1960	1960	0
157	20240220	163500	1363865733	1960	1960	1960	1960	0
158	20240220	163400	1363865733	1960	1960	1960	1960	0
159	20240220	163300	1363865733	1960	1960	1960	1960	0
160	20240220	163200	1363865733	1960	1960	1960	1960	0
161	20240220	163100	1363865733	1960	1960	1960	1960	0
162	20240220	163000	1363865733	1960	1960	1960	1960	0
163	20240220	162900	1363865733	1960	1960	1960	1960	0
164	20240220	162800	1363865733	1960	1960	1960	1960	0
165	20240220	162700	1363865733	1960	1960	1960	1960	0
166	20240220	162600	1363865733	1960	1960	1960	1960	0
167	20240220	162500	1363865733	1960	1960	1960	1960	0
168	20240220	162400	1363865733	1960	1960	1960	1960	0
169	20240220	162300	1363865733	1960	1960	1960	1960	0
170	20240220	162200	1363865733	1960	1960	1960	1960	0
171	20240220	162100	1363865733	1960	1960	1960	1960	0
172	20240220	162000	1363865733	1960	1960	1960	1960	0
173	20240220	161900	1363865733	1960	1960	1960	1960	0
174	20240220	161800	1363865733	1960	1960	1960	1960	0
175	20240220	161700	1363865733	1960	1960	1960	1960	0
176	20240220	161600	1363865733	1960	1960	1960	1960	0
177	20240220	161500	1363865733	1960	1960	1960	1960	0
178	20240220	161400	1363865733	1960	1960	1960	1960	0
179	20240220	161300	1363865733	1960	1960	1960	1960	0
180	20240220	161200	1363865733	1960	1960	1960	1960	0
181	20240220	161100	1363865733	1960	1960	1960	1960	0
182	20240220	161000	1363865733	1960	1960	1960	1960	10668
183	20240220	160900	1363865733	1960	1960	1960	1960	0
184	20240220	160800	1363865733	1960	1960	1960	1960	0
185	20240220	160700	1363865733	1960	1960	1960	1960	0
186	20240220	160600	1363865733	1960	1960	1960	1960	0
187	20240220	160500	1363865733	1960	1960	1960	1960	0
188	20240220	160400	1363865733	1960	1960	1960	1960	0
189	20240220	160300	1363865733	1960	1960	1960	1960	0
190	20240220	160200	1363865733	1960	1960	1960	1960	0
191	20240220	160100	1363865733	1960	1960	1960	1960	0
192	20240220	160000	1363865733	1960	1960	1960	1960	0
193	20240220	155900	1363865733	1960	1960	1960	1960	0
194	20240220	155800	1363865733	1960	1960	1960	1960	0
195	20240220	155700	1363865733	1960	1960	1960	1960	0
196	20240220	155600	1363865733	1960	1960	1960	1960	0
197	20240220	155500	1363865733	1960	1960	1960	1960	0
198	20240220	155400	1363865733	1960	1960	1960	1960	0
199	20240220	155300	1363865733	1960	1960	1960	1960	0
200	20240220	155200	1363865733	1960	1960	1960	1960	0
201	20240220	155100	1363865733	1960	1960	1960	1960	0
202	20240220	155000	1363865733	1960	1960	1960	1960	0
203	20240220	154900	1363865733	1960	1960	1960	1960	0
204	20240220	154800	1363865733	1960	1960	1960	1960	0
205	20240220	154700	1363865733	1960	1960	1960	1960	0
206	20240220	154600	1363865733	1960	1960	1960	1960	0
207	20240220	154500	1363865733	1960	1960	1960	1960	0
208	20240220	154400	1363865733	1960	1960	1960	1960	0
209	20240220	154300	1363865733	1960	1960	1960	1960	0
210	20240220	154200	1363865733	1960	1960	1960	1960	0
211	20240220	154100	1363865733	1960	1960	1960	1960	0
212	20240220	154000	1363865733	1960	1960	1960	1960	10668
213	20240220	153900	1363865733	1960	1960	1960	1960	0
214	20240220	153800	1363865733	1960	1960	1960	1960	0
215	20240220	153700	1363865733	1960	1960	1960	1960	0
216	20240220	153600	1363865733	1960	1960	1960	1960	0
217	20240220	153500	1363865733	1960	1960	1960	1960	0
218	20240220	153400	1363865733	1960	1960	1960	1960	0
219	20240220	153300	1363865733	1960	1960	1960	1960	0
220	20240220	153200	1363865733	1960	1960	1960	1960	0
221	20240220	153100	1363865733	1960	1960	1960	1960	0
222	20240220	153000	1363865733	1960	1960	1960	1960	10668
223	20240220	152900	1342956453	1964	1964	1964	1964	0
224	20240220	152800	1342956453	1964	1964	1964	1964	0
225	20240220	152700	1342956453	1964	1964	1964	1964	0
226	20240220	152600	1342956453	1964	1964	1964	1964	0
227	20240220	152500	1342956453	1964	1964	1964	1964	0
228	20240220	152400	1342956453	1964	1964	1964	1964	0
229	20240220	152300	1342956453	1964	1964	1964	1964	0
230	20240220	152200	1342956453	1964	1964	1964	1964	0
231	20240220	152100	1342956453	1964	1964	1964	1964	0
232	20240220	152000	1342956453	1964	1964	1964	1964	0
233	20240220	151900	1342956453	1964	1964	1964	1964	167
234	20240220	151800	1342628465	1964	1965	1965	1964	1305
235	20240220	151700	1340065105	1965	1964	1965	1964	2795
236	20240220	151600	1334573138	1964	1963	1964	1963	2087
237	20240220	151500	1330475412	1963	1962	1963	1962	283
238	20240220	151400	1329919922	1962	1961	1962	1960	2240
239	20240220	151300	1325525506	1962	1962	1962	1960	1845
240	20240220	151200	1321906216	1962	1962	1962	1962	1182
241	20240220	151100	1319587132	1962	1961	1962	1960	4417
242	20240220	151000	1310929569	1960	1954	1961	1954	8225
243	20240220	150900	1294822137	1955	1955	1957	1955	360
244	20240220	150800	1294118137	1955	1955	1955	1955	1
245	20240220	150700	1294116182	1955	1953	1955	1953	512
246	20240220	150600	1293115226	1953	1953	1953	1953	1710
247	20240220	150500	1289775596	1955	1953	1955	1953	3019
248	20240220	150400	1283879469	1953	1954	1955	1953	2333
249	20240220	150300	1279322664	1955	1955	1955	1955	12
250	20240220	150200	1279299204	1955	1953	1957	1953	2817
251	20240220	150100	1273794535	1953	1957	1957	1953	3030
252	20240220	150000	1267876825	1957	1957	1957	1957	0
253	20240220	145900	1267876825	1957	1953	1957	1953	9776
254	20240220	145800	1248765928	1954	1954	1954	1954	600
255	20240220	145700	1247593528	1953	1954	1954	1953	2350
256	20240220	145600	1243002208	1955	1955	1955	1955	0
257	20240220	145500	1243002208	1955	1955	1955	1955	1028
258	20240220	145400	1240992468	1955	1956	1956	1955	1552
259	20240220	145300	1237958306	1955	1955	1955	1955	47
260	20240220	145200	1237866421	1956	1956	1956	1956	20
261	20240220	145100	1237827301	1957	1957	1957	1957	31
262	20240220	145000	1237766634	1955	1956	1956	1955	7
263	20240220	144900	1237752943	1958	1957	1958	1957	4314
264	20240220	144800	1229310344	1957	1958	1958	1957	308
265	20240220	144700	1228707586	1957	1957	1958	1957	1472
266	20240220	144600	1225826489	1957	1957	1957	1957	1300
267	20240220	144500	1223282389	1957	1958	1958	1957	849
268	20240220	144400	1221620053	1957	1957	1957	1957	612
269	20240220	144300	1220422369	1958	1958	1958	1958	580
270	20240220	144200	1219286729	1958	1958	1958	1957	669
271	20240220	144100	1217976895	1958	1957	1958	1957	916
272	20240220	144000	1216184282	1957	1957	1957	1957	0
273	20240220	143900	1216184282	1957	1957	1957	1957	95
274	20240220	143800	1215998367	1958	1958	1958	1958	1
275	20240220	143700	1215996409	1958	1958	1958	1958	49
276	20240220	143600	1215900467	1958	1957	1958	1957	500
277	20240220	143500	1214921943	1957	1957	1957	1957	501
278	20240220	143400	1213941486	1957	1954	1957	1954	3420
279	20240220	143300	1207255817	1953	1953	1953	1953	396
280	20240220	143200	1206482429	1954	1952	1954	1951	401
281	20240220	143100	1205699873	1954	1954	1954	1954	0
282	20240220	143000	1205699873	1954	1954	1954	1954	0
283	20240220	142900	1205699873	1954	1954	1954	1954	0
284	20240220	142800	1205699873	1954	1954	1954	1954	1000
285	20240220	142700	1203745873	1952	1952	1952	1952	1
286	20240220	142600	1203743921	1954	1954	1954	1954	7
287	20240220	142500	1203730243	1954	1954	1954	1954	7
288	20240220	142400	1203716565	1955	1955	1955	1955	0
289	20240220	142300	1203716565	1955	1951	1955	1951	627
290	20240220	142200	1202491288	1955	1955	1955	1955	6
291	20240220	142100	1202479558	1955	1955	1955	1955	26
292	20240220	142000	1202428728	1955	1952	1955	1952	180
293	20240220	141900	1202076927	1956	1956	1956	1956	1
294	20240220	141800	1202074971	1957	1957	1957	1957	0
295	20240220	141700	1202074971	1957	1957	1957	1957	20
296	20240220	141600	1202035831	1957	1957	1957	1957	1
297	20240220	141500	1202033874	1950	1950	1950	1950	1018
298	20240220	141400	1200048774	1958	1951	1958	1950	213
299	20240220	141300	1199633344	1951	1953	1954	1951	2531
300	20240220	141200	1194694244	1953	1953	1953	1953	67
301	20240220	141100	1194563393	1958	1958	1958	1958	748
302	20240220	141000	1193098809	1958	1951	1958	1950	1041
303	20240220	140900	1191068626	1952	1952	1952	1952	408
304	20240220	140800	1190272210	1952	1952	1952	1952	38
305	20240220	140700	1190198034	1959	1959	1959	1959	0
306	20240220	140600	1190198034	1959	1959	1959	1959	0
307	20240220	140500	1190198034	1959	1954	1959	1951	983
308	20240220	140400	1188279569	1954	1954	1954	1954	780
309	20240220	140300	1186755449	1952	1954	1954	1952	314
310	20240220	140200	1186141909	1962	1962	1962	1962	1
311	20240220	140100	1186139947	1954	1954	1954	1954	9
312	20240220	140000	1186122361	1963	1962	1963	1962	514
313	20240220	135900	1185113713	1963	1963	1963	1963	0
314	20240220	135800	1185113713	1963	1963	1963	1963	6
315	20240220	135700	1185101935	1952	1952	1952	1952	10
316	20240220	135600	1185082415	1963	1955	1963	1955	18040
317	20240220	135500	1149694332	1960	1960	1960	1960	205
318	20240220	135400	1149292532	1960	1960	1960	1960	0
319	20240220	135300	1149292532	1960	1957	1960	1957	2068
320	20240220	135200	1145241076	1957	1952	1957	1950	12821
321	20240220	135100	1120188075	1952	1952	1952	1952	1
322	20240220	135000	1120186123	1955	1955	1955	1955	101
323	20240220	134900	1119988668	1955	1952	1955	1952	146
324	20240220	134800	1119703601	1956	1955	1956	1955	3246
325	20240220	134700	1113354625	1956	1956	1956	1956	0
326	20240220	134600	1113354625	1956	1955	1956	1955	500
327	20240220	134500	1112376705	1956	1956	1956	1956	0
328	20240220	134400	1112376705	1956	1956	1956	1956	0
329	20240220	134300	1112376705	1956	1956	1956	1950	9359
330	20240220	134200	1094122783	1957	1957	1957	1957	0
331	20240220	134100	1094122783	1957	1957	1957	1957	38
332	20240220	134000	1094048417	1957	1957	1957	1957	5
333	20240220	133900	1094038632	1955	1952	1955	1951	10117
334	20240220	133800	1074260265	1951	1951	1951	1951	10
335	20240220	133700	1074240755	1951	1951	1951	1951	48
336	20240220	133600	1074147107	1952	1952	1952	1952	484
337	20240220	133500	1073202339	1952	1952	1952	1952	3538
338	20240220	133400	1066296163	1953	1955	1955	1953	1464
339	20240220	133300	1063436158	1955	1954	1955	1954	1809
340	20240220	133200	1059900372	1953	1955	1955	1953	577
341	20240220	133100	1058773026	1955	1955	1955	1955	40
342	20240220	133000	1058694826	1955	1957	1957	1955	810
343	20240220	132900	1057110353	1958	1958	1958	1958	560
344	20240220	132800	1056013873	1958	1959	1959	1958	1620
345	20240220	132700	1052841567	1959	1959	1959	1959	500
346	20240220	132600	1051862067	1959	1959	1959	1959	1293
347	20240220	132500	1049329080	1959	1960	1960	1959	11200
348	20240220	132400	1027378280	1959	1961	1961	1959	653
349	20240220	132300	1026098741	1961	1963	1963	1961	341
350	20240220	132200	1025430034	1964	1964	1964	1964	0
351	20240220	132100	1025430034	1964	1959	1967	1959	754
352	20240220	132000	1023948601	1959	1965	1967	1959	6444
353	20240220	131900	1011296224	1965	1962	1965	1958	5883
354	20240220	131800	999746424	1962	1962	1962	1962	1545
355	20240220	131700	996715134	1962	1957	1962	1957	3401
356	20240220	131600	990059372	1962	1957	1962	1957	1651
357	20240220	131500	986828135	1962	1962	1962	1962	110
358	20240220	131400	986612315	1962	1962	1962	1962	300
359	20240220	131300	986023715	1962	1961	1962	1961	331
360	20240220	131200	985374471	1961	1958	1961	1958	7081
361	20240220	131100	971506656	1952	1952	1952	1952	300
362	20240220	131000	970921056	1958	1957	1958	1957	6330
363	20240220	130900	958532362	1957	1957	1957	1957	744
364	20240220	130800	957076354	1958	1954	1958	1954	2346
365	20240220	130700	952484830	1954	1957	1958	1954	1578
366	20240220	130600	949399382	1956	1954	1956	1954	1331
367	20240220	130500	946796542	1950	1958	1959	1950	5967
368	20240220	130400	935155851	1957	1949	1957	1949	15722
369	20240220	130300	904443755	1950	1950	1950	1950	0
370	20240220	130200	904443755	1950	1950	1950	1950	1
371	20240220	130100	904441805	1946	1946	1946	1946	0
372	20240220	130000	904441805	1946	1946	1946	1946	0
373	20240220	125900	904441805	1946	1945	1948	1945	1032
374	20240220	125800	902431477	1945	1945	1945	1945	0
375	20240220	125700	902431477	1945	1945	1945	1945	990
376	20240220	125600	900505927	1945	1946	1946	1945	4000
377	20240220	125500	892725911	1948	1948	1948	1948	101
378	20240220	125400	892529163	1944	1944	1944	1944	355
379	20240220	125300	891839043	1945	1947	1947	1945	1047
380	20240220	125200	889802340	1947	1947	1947	1947	0
381	20240220	125100	889802340	1947	1947	1947	1947	0
382	20240220	125000	889802340	1947	1947	1947	1947	1
383	20240220	124900	889800393	1950	1950	1950	1950	0
384	20240220	124800	889800393	1950	1950	1950	1950	4
385	20240220	124700	889792593	1950	1950	1950	1950	29
386	20240220	124600	889736043	1949	1949	1949	1949	1
387	20240220	124500	889734094	1949	1954	1954	1949	2091
388	20240220	124400	885658727	1955	1955	1955	1955	0
389	20240220	124300	885658727	1955	1944	1955	1944	9849
390	20240220	124200	866468998	1948	1947	1948	1943	1797
391	20240220	124100	862969037	1947	1947	1947	1947	10
392	20240220	124000	862949567	1948	1948	1948	1948	0
393	20240220	123900	862949567	1948	1948	1948	1948	0
394	20240220	123800	862949567	1948	1947	1948	1943	895
395	20240220	123700	861207818	1944	1944	1944	1944	3500
396	20240220	123600	854403818	1944	1944	1944	1944	15000
397	20240220	123500	825243818	1940	1943	1943	1940	500
398	20240220	123400	824273756	1944	1944	1944	1944	1
399	20240220	123300	824271812	1944	1947	1947	1944	2431
400	20240220	123200	819543272	1947	1947	1947	1947	0
401	20240220	123100	819543272	1947	1947	1947	1947	0
402	20240220	123000	819543272	1947	1947	1947	1947	0
403	20240220	122900	819543272	1947	1947	1947	1947	0
404	20240220	122800	819543272	1947	1947	1947	1947	0
405	20240220	122700	819543272	1947	1947	1947	1947	235
406	20240220	122600	819085727	1948	1948	1948	1948	30
407	20240220	122500	819027287	1948	1948	1948	1948	25
408	20240220	122400	818978587	1948	1948	1948	1948	10
409	20240220	122300	818959107	1948	1948	1948	1948	25
410	20240220	122200	818910407	1947	1947	1947	1947	0
411	20240220	122100	818910407	1947	1947	1947	1947	622
412	20240220	122000	817699373	1947	1947	1947	1947	0
413	20240220	121900	817699373	1947	1947	1947	1947	1
414	20240220	121800	817697426	1947	1947	1947	1947	0
415	20240220	121700	817697426	1947	1947	1947	1947	166
416	20240220	121600	817374224	1947	1947	1947	1947	1
417	20240220	121500	817372277	1950	1949	1950	1949	8
418	20240220	121400	817356682	1944	1944	1948	1944	3
419	20240220	121300	817350846	1950	1949	1950	1949	600
420	20240220	121200	816181175	1950	1950	1950	1950	0
421	20240220	121100	816181175	1950	1950	1950	1950	6
422	20240220	121000	816169475	1950	1950	1950	1950	0
423	20240220	120900	816169475	1950	1945	1950	1945	3592
424	20240220	120800	809166429	1945	1945	1945	1945	948
425	20240220	120700	807322569	1945	1946	1946	1945	52
426	20240220	120600	807221428	1950	1950	1950	1950	0
427	20240220	120500	807221428	1950	1950	1950	1950	0
428	20240220	120400	807221428	1950	1950	1950	1950	0
429	20240220	120300	807221428	1950	1950	1950	1950	32
430	20240220	120200	807159028	1942	1942	1942	1942	226
431	20240220	120100	806720136	1950	1950	1950	1950	0
432	20240220	120000	806720136	1950	1950	1950	1950	0
433	20240220	115900	806720136	1950	1948	1950	1948	5076
434	20240220	115800	796827216	1939	1944	1944	1939	2798
435	20240220	115700	791397733	1948	1948	1948	1948	0
436	20240220	115600	791397733	1948	1945	1948	1945	409
437	20240220	115500	790601085	1948	1948	1948	1948	0
438	20240220	115400	790601085	1948	1947	1948	1941	331
439	20240220	115300	789958121	1948	1948	1948	1948	1049
440	20240220	115200	787914669	1947	1947	1947	1947	192
441	20240220	115100	787540845	1941	1941	1941	1941	0
442	20240220	115000	787540845	1941	1941	1941	1941	302
443	20240220	114900	786954663	1942	1941	1947	1941	1079
444	20240220	114800	784858865	1943	1943	1943	1943	0
445	20240220	114700	784858865	1943	1943	1943	1943	0
446	20240220	114600	784858865	1943	1943	1943	1943	0
447	20240220	114500	784858865	1943	1943	1943	1943	1
448	20240220	114400	784856922	1943	1943	1943	1943	0
449	20240220	114300	784856922	1943	1943	1943	1943	1
450	20240220	114200	784854979	1940	1943	1943	1940	11
451	20240220	114100	784833636	1940	1940	1940	1940	0
452	20240220	114000	784833636	1940	1943	1943	1940	509
453	20240220	113900	783845918	1943	1943	1943	1943	12
454	20240220	113800	783822602	1943	1943	1943	1943	250
455	20240220	113700	783336852	1943	1944	1948	1943	88
456	20240220	113600	783165673	1944	1945	1945	1943	1698
457	20240220	113500	779864510	1948	1949	1949	1948	52
458	20240220	113400	779763164	1949	1944	1949	1942	3601
459	20240220	113300	772765735	1950	1943	1950	1943	151
460	20240220	113200	772472285	1949	1945	1949	1945	2922
461	20240220	113100	766783108	1941	1941	1941	1941	148
462	20240220	113000	766495840	1941	1941	1941	1941	724
463	20240220	112900	765090556	1941	1941	1941	1941	1
464	20240220	112800	765088615	1945	1945	1945	1945	77
465	20240220	112700	764938850	1946	1943	1946	1940	4121
466	20240220	112600	756943146	1947	1947	1947	1947	0
467	20240220	112500	756943146	1947	1947	1947	1947	1
468	20240220	112400	756941199	1943	1943	1943	1943	0
469	20240220	112300	756941199	1943	1943	1944	1943	5022
470	20240220	112200	747183353	1942	1947	1947	1942	233
471	20240220	112100	746730292	1948	1943	1948	1943	4589
472	20240220	112000	737801756	1943	1943	1943	1943	14
473	20240220	111900	737774554	1943	1943	1943	1943	170
474	20240220	111800	737444244	1943	1942	1943	1942	231
475	20240220	111700	736995641	1943	1942	1943	1942	100
476	20240220	111600	736801387	1942	1942	1942	1942	4
477	20240220	111500	736793619	1934	1943	1943	1934	2011
478	20240220	111400	732901715	1943	1943	1943	1943	5
479	20240220	111300	732892000	1936	1936	1936	1936	2000
480	20240220	111200	729020000	1944	1944	1944	1944	26
481	20240220	111100	728969456	1944	1938	1944	1938	7590
482	20240220	111000	714235467	1938	1938	1938	1938	108
483	20240220	110900	714026163	1938	1937	1938	1937	804
484	20240220	110800	712468246	1931	1937	1937	1931	605
485	20240220	110700	711296961	1937	1937	1938	1931	1866
486	20240220	110600	707682642	1936	1937	1937	1936	41
487	20240220	110500	707603257	1931	1931	1931	1931	100
488	20240220	110400	707410157	1931	1931	1931	1931	0
489	20240220	110300	707410157	1931	1931	1931	1931	1
490	20240220	110200	707408226	1929	1931	1931	1929	2335
491	20240220	110100	702902410	1938	1938	1938	1938	0
492	20240220	110000	702902410	1938	1938	1938	1938	200
493	20240220	105900	702514810	1938	1938	1938	1938	51
494	20240220	105800	702415972	1934	1937	1937	1934	252
495	20240220	105700	701927968	1937	1937	1937	1937	106
496	20240220	105600	701722646	1934	1934	1934	1934	0
497	20240220	105500	701722646	1934	1934	1934	1934	1
498	20240220	105400	701720712	1934	1934	1934	1934	1994
499	20240220	105300	697864316	1935	1935	1935	1935	2619
500	20240220	105200	692796551	1935	1935	1935	1935	1
501	20240220	105100	692794616	1935	1935	1935	1935	0
502	20240220	105000	692794616	1935	1935	1935	1935	0
503	20240220	104900	692794616	1935	1935	1935	1935	3
504	20240220	104800	692788811	1934	1934	1934	1934	11310
505	20240220	104700	670915271	1934	1934	1934	1934	0
506	20240220	104600	670915271	1934	1934	1934	1934	0
507	20240220	104500	670915271	1934	1934	1934	1934	2
508	20240220	104400	670911403	1925	1938	1938	1925	2761
509	20240220	104300	665594296	1938	1938	1938	1938	10
510	20240220	104200	665574916	1938	1937	1938	1937	672
511	20240220	104100	664273173	1937	1937	1937	1937	0
512	20240220	104000	664273173	1937	1937	1937	1937	0
513	20240220	103900	664273173	1937	1937	1937	1937	3
514	20240220	103800	664267362	1931	1931	1931	1931	2000
515	20240220	103700	660405362	1931	1937	1937	1931	72
516	20240220	103600	660266323	1925	1936	1940	1925	11811
517	20240220	103500	637390404	1937	1937	1937	1937	0
518	20240220	103400	637390404	1937	1937	1937	1937	0
519	20240220	103300	637390404	1937	1936	1937	1936	18536
520	20240220	103200	601504705	1936	1925	1936	1925	5411
521	20240220	103100	591064207	1925	1925	1925	1925	573
522	20240220	103000	589961182	1927	1927	1927	1927	25
523	20240220	102900	589913007	1926	1926	1926	1926	44
524	20240220	102800	589828263	1926	1927	1927	1926	12
525	20240220	102700	589805149	1927	1927	1927	1927	21
526	20240220	102600	589764682	1927	1927	1929	1927	618
527	20240220	102500	588572696	1924	1924	1925	1924	1970
528	20240220	102400	584782216	1924	1924	1924	1924	120
529	20240220	102300	584551336	1928	1924	1928	1924	503
530	20240220	102200	583581922	1925	1925	1925	1925	43
531	20240220	102100	583499147	1928	1924	1928	1924	49
532	20240220	102000	583404839	1928	1924	1928	1924	1097
533	20240220	101900	581294165	1928	1924	1928	1924	37
534	20240220	101800	581222973	1927	1924	1927	1924	644
535	20240220	101700	579983851	1924	1924	1925	1924	359
536	20240220	101600	579293133	1924	1926	1926	1924	1839
537	20240220	101500	575752822	1929	1926	1929	1926	14
538	20240220	101400	575725852	1926	1926	1926	1926	319
539	20240220	101300	575111458	1929	1926	1929	1926	14
540	20240220	101200	575084488	1926	1926	1929	1926	233
541	20240220	101100	574635130	1929	1926	1929	1926	93
542	20240220	101000	574456005	1926	1927	1927	1926	592
543	20240220	100900	573315783	1926	1927	1930	1926	45
544	20240220	100800	573229076	1930	1927	1930	1927	43
545	20240220	100700	573146212	1925	1925	1925	1924	1133
546	20240220	100600	570965270	1924	1930	1930	1924	2
547	20240220	100500	570961416	1932	1929	1932	1929	4
548	20240220	100400	570953697	1929	1932	1932	1929	31
549	20240220	100300	570893868	1922	1922	1925	1922	2105
550	20240220	100200	566843797	1922	1924	1924	1922	117
551	20240220	100100	566618916	1924	1924	1924	1924	117
552	20240220	100000	566393808	1924	1924	1925	1924	5180
553	20240220	095900	556423488	1924	1925	1925	1924	172
554	20240220	095800	556092394	1925	1929	1929	1925	53
555	20240220	095700	555990249	1930	1933	1933	1930	202
556	20240220	095600	555600089	1933	1933	1933	1933	19
557	20240220	095500	555563362	1934	1930	1934	1930	150
558	20240220	095400	555273465	1934	1934	1934	1934	51
559	20240220	095300	555174831	1934	1921	1934	1921	716
560	20240220	095200	553797318	1927	1927	1927	1927	0
561	20240220	095100	553797318	1927	1923	1928	1921	5020
562	20240220	095000	544139426	1923	1923	1923	1923	6
563	20240220	094900	544127888	1924	1918	1924	1917	3175
564	20240220	094800	538023621	1918	1918	1918	1918	26
565	20240220	094700	537973753	1924	1918	1924	1917	4104
566	20240220	094600	530103295	1918	1927	1928	1918	602
567	20240220	094500	528947437	1927	1924	1927	1924	1303
568	20240220	094400	526440462	1914	1923	1923	1914	1100
569	20240220	094300	524334162	1923	1913	1924	1912	10215
570	20240220	094200	504720570	1913	1922	1923	1910	24730
571	20240220	094100	457361512	1922	1922	1923	1921	168
572	20240220	094000	457038512	1923	1918	1923	1918	10
573	20240220	093900	457019307	1923	1923	1923	1923	6
574	20240220	093800	457007769	1924	1924	1924	1924	0
575	20240220	093700	457007769	1924	1924	1924	1924	2500
576	20240220	093600	452197769	1924	1920	1924	1920	909
577	20240220	093500	450452256	1916	1934	1934	1916	20707
578	20240220	093400	410599123	1937	1937	1937	1937	0
579	20240220	093300	410599123	1937	1937	1937	1937	0
580	20240220	093200	410599123	1937	1937	1937	1937	10
581	20240220	093100	410579753	1937	1937	1937	1937	1
582	20240220	093000	410577816	1937	1930	1937	1930	365
583	20240220	092900	409873345	1930	1925	1930	1924	2344
584	20240220	092800	405361249	1925	1924	1925	1924	2341
585	20240220	092700	400856098	1925	1930	1930	1925	12710
586	20240220	092600	376371016	1930	1929	1930	1929	138
587	20240220	092500	376104706	1929	1929	1929	1929	127
588	20240220	092400	375859723	1929	1932	1932	1929	2673
589	20240220	092300	370700739	1932	1932	1932	1932	744
590	20240220	092200	369263331	1932	1932	1932	1932	4273
591	20240220	092100	361007895	1932	1932	1935	1932	4226
592	20240220	092000	352843160	1932	1932	1932	1932	477
593	20240220	091900	351921596	1932	1936	1936	1932	4051
594	20240220	091800	344090892	1938	1938	1938	1938	1
595	20240220	091700	344088954	1933	1935	1935	1933	244
596	20240220	091600	343617222	1933	1935	1940	1933	4339
597	20240220	091500	335229291	1939	1936	1941	1935	2309
598	20240220	091400	330759885	1936	1940	1941	1936	2746
599	20240220	091300	325432751	1940	1940	1942	1940	2366
600	20240220	091200	320842691	1940	1940	1940	1935	14387
601	20240220	091100	292962660	1941	1941	1943	1940	158
602	20240220	091000	292655962	1940	1945	1945	1940	7534
603	20240220	090900	278024583	1949	1940	1949	1940	3307
604	20240220	090800	271599894	1940	1944	1944	1939	7850
605	20240220	090700	256350944	1944	1951	1951	1944	4558
606	20240220	090600	247480677	1951	1947	1952	1947	2451
607	20240220	090500	242705493	1947	1947	1947	1945	5567
608	20240220	090400	231867544	1947	1950	1950	1943	8051
609	20240220	090300	216206176	1950	1959	1959	1950	13474
610	20240220	090200	189858803	1958	1954	1971	1954	46949
611	20240220	090100	97637029	1957	1943	1958	1943	20010
612	20240220	090000	58658795	1936	1944	1945	1936	30190