KissMeData/049180/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	192800	414218439	1926	1926	1926	1926	3006
3	20240223	192700	414218439	1926	1926	1926	1926	0
4	20240223	192600	414218439	1926	1926	1926	1926	0
5	20240223	192500	414218439	1926	1926	1926	1926	0
6	20240223	192400	414218439	1926	1926	1926	1926	0
7	20240223	192300	414218439	1926	1926	1926	1926	0
8	20240223	192200	414218439	1926	1926	1926	1926	0
9	20240223	192100	414218439	1926	1926	1926	1926	0
10	20240223	192000	414218439	1926	1926	1926	1926	0
11	20240223	191900	414218439	1926	1926	1926	1926	0
12	20240223	191800	414218439	1926	1926	1926	1926	0
13	20240223	191700	414218439	1926	1926	1926	1926	0
14	20240223	191600	414218439	1926	1926	1926	1926	0
15	20240223	191500	414218439	1926	1926	1926	1926	0
16	20240223	191400	414218439	1926	1926	1926	1926	0
17	20240223	191300	414218439	1926	1926	1926	1926	0
18	20240223	191200	414218439	1926	1926	1926	1926	0
19	20240223	191100	414218439	1926	1926	1926	1926	0
20	20240223	191000	414218439	1926	1926	1926	1926	0
21	20240223	190900	414218439	1926	1926	1926	1926	0
22	20240223	190800	414218439	1926	1926	1926	1926	0
23	20240223	190700	414218439	1926	1926	1926	1926	0
24	20240223	190600	414218439	1926	1926	1926	1926	0
25	20240223	190500	414218439	1926	1926	1926	1926	0
26	20240223	190400	414218439	1926	1926	1926	1926	0
27	20240223	190300	414218439	1926	1926	1926	1926	0
28	20240223	190200	414218439	1926	1926	1926	1926	0
29	20240223	190100	414218439	1926	1926	1926	1926	0
30	20240223	190000	414218439	1926	1926	1926	1926	0
31	20240223	185900	414218439	1926	1926	1926	1926	0
32	20240223	185800	414218439	1926	1926	1926	1926	3006
33	20240223	185700	414218439	1926	1926	1926	1926	0
34	20240223	185600	414218439	1926	1926	1926	1926	0
35	20240223	185500	414218439	1926	1926	1926	1926	0
36	20240223	185400	414218439	1926	1926	1926	1926	0
37	20240223	185300	414218439	1926	1926	1926	1926	0
38	20240223	185200	414218439	1926	1926	1926	1926	0
39	20240223	185100	414218439	1926	1926	1926	1926	0
40	20240223	185000	414218439	1926	1926	1926	1926	0
41	20240223	184900	414218439	1926	1926	1926	1926	0
42	20240223	184800	414218439	1926	1926	1926	1926	0
43	20240223	184700	414218439	1926	1926	1926	1926	0
44	20240223	184600	414218439	1926	1926	1926	1926	0
45	20240223	184500	414218439	1926	1926	1926	1926	0
46	20240223	184400	414218439	1926	1926	1926	1926	0
47	20240223	184300	414218439	1926	1926	1926	1926	0
48	20240223	184200	414218439	1926	1926	1926	1926	0
49	20240223	184100	414218439	1926	1926	1926	1926	0
50	20240223	184000	414218439	1926	1926	1926	1926	0
51	20240223	183900	414218439	1926	1926	1926	1926	0
52	20240223	183800	414218439	1926	1926	1926	1926	0
53	20240223	183700	414218439	1926	1926	1926	1926	0
54	20240223	183600	414218439	1926	1926	1926	1926	0
55	20240223	183500	414218439	1926	1926	1926	1926	0
56	20240223	183400	414218439	1926	1926	1926	1926	0
57	20240223	183300	414218439	1926	1926	1926	1926	0
58	20240223	183200	414218439	1926	1926	1926	1926	0
59	20240223	183100	414218439	1926	1926	1926	1926	0
60	20240223	183000	414218439	1926	1926	1926	1926	0
61	20240223	182900	414218439	1926	1926	1926	1926	0
62	20240223	182800	414218439	1926	1926	1926	1926	3006
63	20240223	182700	414218439	1926	1926	1926	1926	0
64	20240223	182600	414218439	1926	1926	1926	1926	0
65	20240223	182500	414218439	1926	1926	1926	1926	0
66	20240223	182400	414218439	1926	1926	1926	1926	0
67	20240223	182300	414218439	1926	1926	1926	1926	0
68	20240223	182200	414218439	1926	1926	1926	1926	0
69	20240223	182100	414218439	1926	1926	1926	1926	0
70	20240223	182000	414218439	1926	1926	1926	1926	0
71	20240223	181900	414218439	1926	1926	1926	1926	0
72	20240223	181800	414218439	1926	1926	1926	1926	0
73	20240223	181700	414218439	1926	1926	1926	1926	0
74	20240223	181600	414218439	1926	1926	1926	1926	0
75	20240223	181500	414218439	1926	1926	1926	1926	0
76	20240223	181400	414218439	1926	1926	1926	1926	0
77	20240223	181300	414218439	1926	1926	1926	1926	0
78	20240223	181200	414218439	1926	1926	1926	1926	0
79	20240223	181100	414218439	1926	1926	1926	1926	0
80	20240223	181000	414218439	1926	1926	1926	1926	0
81	20240223	180900	414218439	1926	1926	1926	1926	0
82	20240223	180800	414218439	1926	1926	1926	1926	0
83	20240223	180700	414218439	1926	1926	1926	1926	0
84	20240223	180600	414218439	1926	1926	1926	1926	0
85	20240223	180500	414218439	1926	1926	1926	1926	0
86	20240223	180400	414218439	1926	1926	1926	1926	0
87	20240223	180300	414218439	1926	1926	1926	1926	0
88	20240223	180200	414218439	1926	1926	1926	1926	0
89	20240223	180100	414218439	1926	1926	1926	1926	0
90	20240223	180000	414218439	1926	1926	1926	1926	0
91	20240223	175900	414218439	1926	1926	1926	1926	0
92	20240223	175800	414218439	1926	1926	1926	1926	3006
93	20240223	175700	414218439	1926	1926	1926	1926	0
94	20240223	175600	414218439	1926	1926	1926	1926	0
95	20240223	175500	414218439	1926	1926	1926	1926	0
96	20240223	175400	414218439	1926	1926	1926	1926	0
97	20240223	175300	414218439	1926	1926	1926	1926	0
98	20240223	175200	414218439	1926	1926	1926	1926	0
99	20240223	175100	414218439	1926	1926	1926	1926	0
100	20240223	175000	414218439	1926	1926	1926	1926	0
101	20240223	174900	414218439	1926	1926	1926	1926	0
102	20240223	174800	414218439	1926	1926	1926	1926	0
103	20240223	174700	414218439	1926	1926	1926	1926	0
104	20240223	174600	414218439	1926	1926	1926	1926	0
105	20240223	174500	414218439	1926	1926	1926	1926	0
106	20240223	174400	414218439	1926	1926	1926	1926	0
107	20240223	174300	414218439	1926	1926	1926	1926	0
108	20240223	174200	414218439	1926	1926	1926	1926	0
109	20240223	174100	414218439	1926	1926	1926	1926	0
110	20240223	174000	414218439	1926	1926	1926	1926	0
111	20240223	173900	414218439	1926	1926	1926	1926	0
112	20240223	173800	414218439	1926	1926	1926	1926	0
113	20240223	173700	414218439	1926	1926	1926	1926	0
114	20240223	173600	414218439	1926	1926	1926	1926	0
115	20240223	173500	414218439	1926	1926	1926	1926	0
116	20240223	173400	414218439	1926	1926	1926	1926	0
117	20240223	173300	414218439	1926	1926	1926	1926	0
118	20240223	173200	414218439	1926	1926	1926	1926	0
119	20240223	173100	414218439	1926	1926	1926	1926	0
120	20240223	173000	414218439	1926	1926	1926	1926	0
121	20240223	172900	414218439	1926	1926	1926	1926	0
122	20240223	172800	414218439	1926	1926	1926	1926	3006
123	20240223	172700	414218439	1926	1926	1926	1926	0
124	20240223	172600	414218439	1926	1926	1926	1926	0
125	20240223	172500	414218439	1926	1926	1926	1926	0
126	20240223	172400	414218439	1926	1926	1926	1926	0
127	20240223	172300	414218439	1926	1926	1926	1926	0
128	20240223	172200	414218439	1926	1926	1926	1926	0
129	20240223	172100	414218439	1926	1926	1926	1926	0
130	20240223	172000	414218439	1926	1926	1926	1926	0
131	20240223	171900	414218439	1926	1926	1926	1926	0
132	20240223	171800	414218439	1926	1926	1926	1926	0
133	20240223	171700	414218439	1926	1926	1926	1926	0
134	20240223	171600	414218439	1926	1926	1926	1926	0
135	20240223	171500	414218439	1926	1926	1926	1926	0
136	20240223	171400	414218439	1926	1926	1926	1926	0
137	20240223	171300	414218439	1926	1926	1926	1926	0
138	20240223	171200	414218439	1926	1926	1926	1926	0
139	20240223	171100	414218439	1926	1926	1926	1926	0
140	20240223	171000	414218439	1926	1926	1926	1926	0
141	20240223	170900	414218439	1926	1926	1926	1926	0
142	20240223	170800	414218439	1926	1926	1926	1926	0
143	20240223	170700	414218439	1926	1926	1926	1926	0
144	20240223	170600	414218439	1926	1926	1926	1926	0
145	20240223	170500	414218439	1926	1926	1926	1926	0
146	20240223	170400	414218439	1926	1926	1926	1926	0
147	20240223	170300	414218439	1926	1926	1926	1926	0
148	20240223	170200	414218439	1926	1926	1926	1926	0
149	20240223	170100	414218439	1926	1926	1926	1926	0
150	20240223	170000	414218439	1926	1926	1926	1926	0
151	20240223	165900	414218439	1926	1926	1926	1926	0
152	20240223	165800	414218439	1926	1926	1926	1926	3006
153	20240223	165700	414218439	1926	1926	1926	1926	0
154	20240223	165600	414218439	1926	1926	1926	1926	0
155	20240223	165500	414218439	1926	1926	1926	1926	0
156	20240223	165400	414218439	1926	1926	1926	1926	0
157	20240223	165300	414218439	1926	1926	1926	1926	0
158	20240223	165200	414218439	1926	1926	1926	1926	0
159	20240223	165100	414218439	1926	1926	1926	1926	0
160	20240223	165000	414218439	1926	1926	1926	1926	0
161	20240223	164900	414218439	1926	1926	1926	1926	0
162	20240223	164800	414218439	1926	1926	1926	1926	0
163	20240223	164700	414218439	1926	1926	1926	1926	0
164	20240223	164600	414218439	1926	1926	1926	1926	0
165	20240223	164500	414218439	1926	1926	1926	1926	0
166	20240223	164400	414218439	1926	1926	1926	1926	0
167	20240223	164300	414218439	1926	1926	1926	1926	0
168	20240223	164200	414218439	1926	1926	1926	1926	0
169	20240223	164100	414218439	1926	1926	1926	1926	0
170	20240223	164000	414218439	1926	1926	1926	1926	0
171	20240223	163900	414218439	1926	1926	1926	1926	0
172	20240223	163800	414218439	1926	1926	1926	1926	0
173	20240223	163700	414218439	1926	1926	1926	1926	0
174	20240223	163600	414218439	1926	1926	1926	1926	0
175	20240223	163500	414218439	1926	1926	1926	1926	0
176	20240223	163400	414218439	1926	1926	1926	1926	0
177	20240223	163300	414218439	1926	1926	1926	1926	0
178	20240223	163200	414218439	1926	1926	1926	1926	0
179	20240223	163100	414218439	1926	1926	1926	1926	0
180	20240223	163000	414218439	1926	1926	1926	1926	0
181	20240223	162900	414218439	1926	1926	1926	1926	0
182	20240223	162800	414218439	1926	1926	1926	1926	3006
183	20240223	162700	414218439	1926	1926	1926	1926	0
184	20240223	162600	414218439	1926	1926	1926	1926	0
185	20240223	162500	414218439	1926	1926	1926	1926	0
186	20240223	162400	414218439	1926	1926	1926	1926	0
187	20240223	162300	414218439	1926	1926	1926	1926	0
188	20240223	162200	414218439	1926	1926	1926	1926	0
189	20240223	162100	414218439	1926	1926	1926	1926	0
190	20240223	162000	414218439	1926	1926	1926	1926	0
191	20240223	161900	414218439	1926	1926	1926	1926	0
192	20240223	161800	414218439	1926	1926	1926	1926	0
193	20240223	161700	414218439	1926	1926	1926	1926	0
194	20240223	161600	414218439	1926	1926	1926	1926	0
195	20240223	161500	414218439	1926	1926	1926	1926	0
196	20240223	161400	414218439	1926	1926	1926	1926	0
197	20240223	161300	414218439	1926	1926	1926	1926	0
198	20240223	161200	414218439	1926	1926	1926	1926	0
199	20240223	161100	414218439	1926	1926	1926	1926	0
200	20240223	161000	414218439	1926	1926	1926	1926	0
201	20240223	160900	414218439	1926	1926	1926	1926	0
202	20240223	160800	414218439	1926	1926	1926	1926	0
203	20240223	160700	414218439	1926	1926	1926	1926	0
204	20240223	160600	414218439	1926	1926	1926	1926	0
205	20240223	160500	414218439	1926	1926	1926	1926	0
206	20240223	160400	414218439	1926	1926	1926	1926	0
207	20240223	160300	414218439	1926	1926	1926	1926	0
208	20240223	160200	414218439	1926	1926	1926	1926	0
209	20240223	160100	414218439	1926	1926	1926	1926	0
210	20240223	160000	414218439	1926	1926	1926	1926	0
211	20240223	155900	414218439	1926	1926	1926	1926	0
212	20240223	155800	414218439	1926	1926	1926	1926	3006
213	20240223	155700	414218439	1926	1926	1926	1926	0
214	20240223	155600	414218439	1926	1926	1926	1926	0
215	20240223	155500	414218439	1926	1926	1926	1926	0
216	20240223	155400	414218439	1926	1926	1926	1926	0
217	20240223	155300	414218439	1926	1926	1926	1926	0
218	20240223	155200	414218439	1926	1926	1926	1926	0
219	20240223	155100	414218439	1926	1926	1926	1926	0
220	20240223	155000	414218439	1926	1926	1926	1926	0
221	20240223	154900	414218439	1926	1926	1926	1926	0
222	20240223	154800	414218439	1926	1926	1926	1926	0
223	20240223	154700	414218439	1926	1926	1926	1926	0
224	20240223	154600	414218439	1926	1926	1926	1926	0
225	20240223	154500	414218439	1926	1926	1926	1926	0
226	20240223	154400	414218439	1926	1926	1926	1926	0
227	20240223	154300	414218439	1926	1926	1926	1926	0
228	20240223	154200	414218439	1926	1926	1926	1926	0
229	20240223	154100	414218439	1926	1926	1926	1926	0
230	20240223	154000	414218439	1926	1926	1926	1926	0
231	20240223	153900	414218439	1926	1926	1926	1926	0
232	20240223	153800	414218439	1926	1926	1926	1926	0
233	20240223	153700	414218439	1926	1926	1926	1926	0
234	20240223	153600	414218439	1926	1926	1926	1926	0
235	20240223	153500	414218439	1926	1926	1926	1926	0
236	20240223	153400	414218439	1926	1926	1926	1926	0
237	20240223	153300	414218439	1926	1926	1926	1926	0
238	20240223	153200	414218439	1926	1926	1926	1926	0
239	20240223	153100	414218439	1926	1926	1926	1926	0
240	20240223	153000	414218439	1926	1926	1926	1926	3006
241	20240223	152900	408428883	1930	1930	1930	1930	0
242	20240223	152800	408428883	1930	1930	1930	1930	0
243	20240223	152700	408428883	1930	1930	1930	1930	0
244	20240223	152600	408428883	1930	1930	1930	1930	0
245	20240223	152500	408428883	1930	1930	1930	1930	0
246	20240223	152400	408428883	1930	1930	1930	1930	0
247	20240223	152300	408428883	1930	1930	1930	1930	0
248	20240223	152200	408428883	1930	1930	1930	1930	0
249	20240223	152100	408428883	1930	1930	1930	1930	0
250	20240223	152000	408428883	1930	1930	1930	1930	0
251	20240223	151900	408428883	1930	1930	1930	1930	30
252	20240223	151800	408370983	1930	1930	1930	1930	0
253	20240223	151700	408370983	1930	1925	1930	1925	3201
254	20240223	151600	402194918	1928	1925	1928	1924	3048
255	20240223	151500	396327970	1925	1925	1925	1925	0
256	20240223	151400	396327970	1925	1925	1925	1925	0
257	20240223	151300	396327970	1925	1925	1925	1925	215
258	20240223	151200	395914095	1925	1925	1925	1925	0
259	20240223	151100	395914095	1925	1926	1929	1925	520
260	20240223	151000	394911124	1925	1926	1926	1925	210
261	20240223	150900	394506774	1928	1926	1928	1926	567
262	20240223	150800	393413798	1929	1929	1929	1929	300
263	20240223	150700	392835098	1927	1926	1927	1926	922
264	20240223	150600	391059127	1926	1926	1926	1926	0
265	20240223	150500	391059127	1926	1926	1926	1926	0
266	20240223	150400	391059127	1926	1926	1926	1926	1200
267	20240223	150300	388747927	1926	1928	1928	1926	2260
268	20240223	150200	384393768	1928	1928	1928	1928	601
269	20240223	150100	383235040	1930	1930	1930	1928	663
270	20240223	150000	381956772	1928	1928	1928	1928	251
271	20240223	145900	381472844	1930	1930	1930	1930	0
272	20240223	145800	381472844	1930	1930	1930	1930	0
273	20240223	145700	381472844	1930	1930	1930	1930	5
274	20240223	145600	381463194	1930	1930	1930	1930	2
275	20240223	145500	381459334	1930	1930	1930	1930	0
276	20240223	145400	381459334	1930	1930	1930	1930	0
277	20240223	145300	381459334	1930	1930	1930	1930	0
278	20240223	145200	381459334	1930	1930	1930	1930	1
279	20240223	145100	381457404	1927	1928	1928	1927	800
280	20240223	145000	379915737	1928	1928	1928	1928	0
281	20240223	144900	379915737	1928	1928	1928	1928	0
282	20240223	144800	379915737	1928	1928	1928	1928	0
283	20240223	144700	379915737	1928	1928	1928	1928	117
284	20240223	144600	379690161	1928	1928	1928	1928	0
285	20240223	144500	379690161	1928	1928	1928	1928	0
286	20240223	144400	379690161	1928	1928	1928	1928	23
287	20240223	144300	379645817	1928	1928	1928	1928	3
288	20240223	144200	379640033	1927	1927	1927	1927	10
289	20240223	144100	379620763	1928	1928	1928	1928	90
290	20240223	144000	379447243	1934	1929	1934	1929	200
291	20240223	143900	379060943	1934	1934	1934	1934	100
292	20240223	143800	378867543	1927	1927	1927	1927	0
293	20240223	143700	378867543	1927	1927	1927	1927	0
294	20240223	143600	378867543	1927	1927	1927	1927	0
295	20240223	143500	378867543	1927	1927	1927	1927	685
296	20240223	143400	377547548	1927	1927	1927	1927	0
297	20240223	143300	377547548	1927	1927	1927	1927	0
298	20240223	143200	377547548	1927	1927	1927	1927	0
299	20240223	143100	377547548	1927	1927	1927	1927	0
300	20240223	143000	377547548	1927	1927	1927	1927	50
301	20240223	142900	377451198	1934	1934	1934	1934	0
302	20240223	142800	377451198	1934	1934	1934	1934	0
303	20240223	142700	377451198	1934	1934	1934	1934	0
304	20240223	142600	377451198	1934	1934	1934	1934	0
305	20240223	142500	377451198	1934	1927	1934	1927	236
306	20240223	142400	376994905	1931	1931	1931	1931	0
307	20240223	142300	376994905	1931	1931	1931	1931	40
308	20240223	142200	376917665	1931	1931	1931	1931	90
309	20240223	142100	376743875	1931	1931	1931	1931	0
310	20240223	142000	376743875	1931	1931	1931	1931	0
311	20240223	141900	376743875	1931	1931	1931	1931	0
312	20240223	141800	376743875	1931	1931	1931	1931	0
313	20240223	141700	376743875	1931	1931	1931	1931	0
314	20240223	141600	376743875	1931	1931	1931	1931	0
315	20240223	141500	376743875	1931	1931	1931	1931	502
316	20240223	141400	375774513	1931	1931	1931	1931	0
317	20240223	141300	375774513	1931	1931	1931	1931	0
318	20240223	141200	375774513	1931	1931	1931	1931	0
319	20240223	141100	375774513	1931	1928	1931	1928	750
320	20240223	141000	374326299	1926	1926	1926	1926	1197
321	20240223	140900	372020877	1926	1926	1926	1926	12
322	20240223	140800	371997765	1925	1925	1925	1925	53
323	20240223	140700	371895740	1925	1928	1928	1924	1567
324	20240223	140600	368877124	1924	1924	1924	1924	3
325	20240223	140500	368871352	1924	1924	1924	1924	47
326	20240223	140400	368780924	1924	1924	1924	1924	46
327	20240223	140300	368692420	1925	1927	1927	1925	1255
328	20240223	140200	366275339	1929	1929	1929	1929	0
329	20240223	140100	366275339	1929	1929	1929	1929	0
330	20240223	140000	366275339	1929	1929	1929	1929	0
331	20240223	135900	366275339	1929	1929	1929	1929	200
332	20240223	135800	365889539	1929	1929	1929	1929	50
333	20240223	135700	365793089	1929	1929	1929	1929	0
334	20240223	135600	365793089	1929	1929	1929	1929	0
335	20240223	135500	365793089	1929	1929	1929	1929	0
336	20240223	135400	365793089	1929	1929	1929	1929	0
337	20240223	135300	365793089	1929	1929	1929	1929	7
338	20240223	135200	365779586	1929	1929	1929	1929	40
339	20240223	135100	365702426	1929	1929	1929	1929	15
340	20240223	135000	365673491	1929	1926	1929	1924	2042
341	20240223	134900	361744208	1929	1929	1929	1929	5
342	20240223	134800	361734563	1925	1925	1925	1925	0
343	20240223	134700	361734563	1925	1925	1925	1925	0
344	20240223	134600	361734563	1925	1925	1925	1925	3
345	20240223	134500	361728788	1925	1924	1925	1924	2
346	20240223	134400	361724939	1925	1925	1925	1925	1
347	20240223	134300	361723014	1925	1925	1925	1925	1820
348	20240223	134200	358219514	1925	1925	1925	1925	5
349	20240223	134100	358209889	1925	1925	1925	1925	0
350	20240223	134000	358209889	1925	1925	1925	1925	106
351	20240223	133900	358005839	1925	1925	1925	1925	5
352	20240223	133800	357996214	1925	1925	1925	1925	1500
353	20240223	133700	355108714	1925	1925	1925	1925	0
354	20240223	133600	355108714	1925	1925	1925	1925	0
355	20240223	133500	355108714	1925	1925	1925	1925	0
356	20240223	133400	355108714	1925	1925	1925	1925	7
357	20240223	133300	355095239	1925	1925	1925	1925	2
358	20240223	133200	355091389	1925	1925	1925	1925	0
359	20240223	133100	355091389	1925	1925	1925	1925	1325
360	20240223	133000	352540764	1926	1929	1929	1926	800
361	20240223	132900	350998764	1929	1929	1929	1929	0
362	20240223	132800	350998764	1929	1926	1929	1926	1350
363	20240223	132700	348398583	1926	1926	1926	1926	120
364	20240223	132600	348167463	1928	1928	1928	1928	10
365	20240223	132500	348148183	1929	1929	1929	1929	50
366	20240223	132400	348051733	1931	1931	1931	1931	0
367	20240223	132300	348051733	1931	1931	1931	1931	0
368	20240223	132200	348051733	1931	1931	1931	1931	0
369	20240223	132100	348051733	1931	1931	1931	1931	0
370	20240223	132000	348051733	1931	1931	1931	1931	0
371	20240223	131900	348051733	1931	1925	1931	1925	84
372	20240223	131800	347889913	1925	1928	1928	1924	1742
373	20240223	131700	344536157	1930	1931	1931	1930	15
374	20240223	131600	344507202	1931	1926	1931	1926	2
375	20240223	131500	344503345	1933	1933	1933	1933	0
376	20240223	131400	344503345	1933	1933	1933	1933	0
377	20240223	131300	344503345	1933	1933	1933	1933	0
378	20240223	131200	344503345	1933	1933	1933	1933	0
379	20240223	131100	344503345	1933	1933	1933	1933	0
380	20240223	131000	344503345	1933	1933	1933	1933	0
381	20240223	130900	344503345	1933	1935	1935	1933	404
382	20240223	130800	343721625	1941	1935	1941	1935	52
383	20240223	130700	343620711	1935	1935	1935	1935	0
384	20240223	130600	343620711	1935	1940	1940	1935	58
385	20240223	130500	343508236	1941	1941	1941	1941	0
386	20240223	130400	343508236	1941	1935	1941	1935	58
387	20240223	130300	343395853	1935	1935	1935	1935	27
388	20240223	130200	343343608	1935	1926	1935	1926	753
389	20240223	130100	341886562	1934	1926	1934	1926	9
390	20240223	130000	341869204	1926	1927	1927	1926	505
391	20240223	125900	340896429	1926	1926	1926	1926	11
392	20240223	125800	340875243	1927	1927	1927	1927	300
393	20240223	125700	340297143	1935	1935	1935	1935	0
394	20240223	125600	340297143	1935	1935	1935	1935	46
395	20240223	125500	340208133	1935	1930	1935	1930	202
396	20240223	125400	339818263	1926	1925	1926	1925	10
397	20240223	125300	339799008	1925	1930	1930	1925	975
398	20240223	125200	337919160	1930	1930	1930	1930	105
399	20240223	125100	337716510	1930	1930	1930	1930	0
400	20240223	125000	337716510	1930	1930	1930	1930	0
401	20240223	124900	337716510	1930	1930	1930	1930	0
402	20240223	124800	337716510	1930	1931	1931	1930	5
403	20240223	124700	337706859	1930	1931	1941	1930	1502
404	20240223	124600	334807673	1931	1941	1943	1931	1220
405	20240223	124500	332440145	1943	1943	1943	1943	0
406	20240223	124400	332440145	1943	1943	1943	1943	0
407	20240223	124300	332440145	1943	1943	1943	1943	0
408	20240223	124200	332440145	1943	1931	1943	1931	518
409	20240223	124100	331439875	1932	1932	1932	1932	0
410	20240223	124000	331439875	1932	1933	1933	1932	312
411	20240223	123900	330837051	1943	1935	1943	1933	1107
412	20240223	123800	328695635	1935	1940	1944	1935	2959
413	20240223	123700	322963961	1940	1940	1940	1940	0
414	20240223	123600	322963961	1940	1940	1940	1940	0
415	20240223	123500	322963961	1940	1940	1940	1940	0
416	20240223	123400	322963961	1940	1940	1940	1940	0
417	20240223	123300	322963961	1940	1940	1940	1940	0
418	20240223	123200	322963961	1940	1940	1940	1940	5
419	20240223	123100	322954261	1939	1939	1939	1939	65
420	20240223	123000	322828226	1939	1941	1941	1939	688
421	20240223	122900	321493846	1941	1941	1941	1941	0
422	20240223	122800	321493846	1941	1941	1941	1941	38
423	20240223	122700	321420088	1949	1949	1949	1949	0
424	20240223	122600	321420088	1949	1949	1949	1949	1
425	20240223	122500	321418139	1949	1949	1949	1949	0
426	20240223	122400	321418139	1949	1949	1949	1949	0
427	20240223	122300	321418139	1949	1949	1949	1949	1
428	20240223	122200	321416190	1949	1949	1949	1949	2
429	20240223	122100	321412292	1949	1940	1949	1940	144
430	20240223	122000	321132923	1940	1940	1940	1940	0
431	20240223	121900	321132923	1940	1940	1940	1940	14
432	20240223	121800	321105763	1940	1940	1940	1940	0
433	20240223	121700	321105763	1940	1940	1940	1940	0
434	20240223	121600	321105763	1940	1940	1940	1940	0
435	20240223	121500	321105763	1940	1940	1940	1940	0
436	20240223	121400	321105763	1940	1940	1940	1940	0
437	20240223	121300	321105763	1940	1940	1940	1940	854
438	20240223	121200	319449003	1951	1946	1951	1946	300
439	20240223	121100	318865178	1946	1945	1946	1945	100
440	20240223	121000	318670634	1946	1946	1946	1946	0
441	20240223	120900	318670634	1946	1946	1946	1946	10
442	20240223	120800	318651174	1940	1946	1946	1940	1973
443	20240223	120700	314823381	1941	1941	1941	1941	0
444	20240223	120600	314823381	1941	1941	1941	1941	0
445	20240223	120500	314823381	1941	1941	1941	1941	14
446	20240223	120400	314796207	1946	1946	1946	1946	1
447	20240223	120300	314794261	1941	1946	1946	1941	1001
448	20240223	120200	312850178	1946	1946	1946	1946	4
449	20240223	120100	312842394	1946	1946	1946	1946	0
450	20240223	120000	312842394	1946	1946	1946	1946	0
451	20240223	115900	312842394	1946	1946	1946	1946	0
452	20240223	115800	312842394	1946	1946	1946	1946	0
453	20240223	115700	312842394	1946	1946	1946	1946	6
454	20240223	115600	312830718	1946	1946	1946	1946	0
455	20240223	115500	312830718	1946	1946	1946	1946	505
456	20240223	115400	311847988	1946	1946	1946	1946	1
457	20240223	115300	311846042	1946	1946	1946	1946	0
458	20240223	115200	311846042	1946	1946	1946	1946	15
459	20240223	115100	311816852	1946	1946	1946	1945	144
460	20240223	115000	311536764	1945	1945	1945	1945	0
461	20240223	114900	311536764	1945	1945	1945	1945	0
462	20240223	114800	311536764	1945	1945	1945	1945	0
463	20240223	114700	311536764	1945	1945	1945	1945	0
464	20240223	114600	311536764	1945	1945	1945	1945	0
465	20240223	114500	311536764	1945	1945	1945	1945	0
466	20240223	114400	311536764	1945	1945	1945	1945	1600
467	20240223	114300	308424764	1945	1945	1945	1945	0
468	20240223	114200	308424764	1945	1945	1945	1945	0
469	20240223	114100	308424764	1945	1945	1945	1945	0
470	20240223	114000	308424764	1945	1946	1946	1945	1500
471	20240223	113900	305507101	1946	1946	1946	1946	0
472	20240223	113800	305507101	1946	1946	1946	1946	0
473	20240223	113700	305507101	1946	1946	1946	1946	0
474	20240223	113600	305507101	1946	1946	1946	1946	0
475	20240223	113500	305507101	1946	1950	1950	1946	68
476	20240223	113400	305374655	1950	1950	1950	1950	0
477	20240223	113300	305374655	1950	1950	1950	1950	0
478	20240223	113200	305374655	1950	1950	1950	1950	0
479	20240223	113100	305374655	1950	1950	1950	1950	14
480	20240223	113000	305347355	1950	1950	1950	1950	1
481	20240223	112900	305345405	1951	1951	1951	1951	4
482	20240223	112800	305337601	1951	1951	1951	1951	0
483	20240223	112700	305337601	1951	1951	1951	1951	1
484	20240223	112600	305335650	1951	1951	1951	1951	5
485	20240223	112500	305325895	1945	1945	1945	1945	0
486	20240223	112400	305325895	1945	1945	1951	1945	853
487	20240223	112300	303665743	1945	1945	1945	1945	1135
488	20240223	112200	301458168	1947	1945	1947	1945	107
489	20240223	112100	301249853	1945	1945	1945	1945	200
490	20240223	112000	300860853	1947	1947	1947	1947	1
491	20240223	111900	300858906	1951	1941	1951	1941	330
492	20240223	111800	300215698	1941	1947	1947	1941	1367
493	20240223	111700	297561329	1951	1951	1951	1951	0
494	20240223	111600	297561329	1951	1951	1951	1951	9
495	20240223	111500	297543770	1951	1951	1951	1951	0
496	20240223	111400	297543770	1951	1951	1951	1951	3
497	20240223	111300	297537917	1951	1951	1951	1951	1
498	20240223	111200	297535966	1951	1951	1951	1951	0
499	20240223	111100	297535966	1951	1951	1951	1951	0
500	20240223	111000	297535966	1951	1951	1951	1951	0
501	20240223	110900	297535966	1951	1950	1951	1950	3
502	20240223	110800	297530115	1941	1941	1941	1941	0
503	20240223	110700	297530115	1941	1950	1954	1941	58
504	20240223	110600	297416964	1951	1951	1951	1951	0
505	20240223	110500	297416964	1951	1950	1951	1950	10
506	20240223	110400	297397459	1951	1950	1951	1950	20
507	20240223	110300	297358458	1955	1941	1955	1940	364
508	20240223	110200	296651589	1941	1944	1944	1941	298
509	20240223	110100	296072337	1944	1944	1944	1944	0
510	20240223	110000	296072337	1944	1949	1949	1944	1058
511	20240223	105900	294013943	1950	1950	1950	1950	388
512	20240223	105800	293257343	1951	1951	1951	1951	0
513	20240223	105700	293257343	1951	1951	1951	1951	436
514	20240223	105600	292406707	1951	1951	1951	1951	52
515	20240223	105500	292305255	1951	1952	1952	1951	5
516	20240223	105400	292295499	1953	1953	1953	1953	0
517	20240223	105300	292295499	1953	1957	1957	1953	126
518	20240223	105200	292049090	1958	1958	1958	1958	0
519	20240223	105100	292049090	1958	1958	1958	1958	261
520	20240223	105000	291538052	1959	1957	1959	1957	390
521	20240223	104900	290774536	1957	1957	1957	1957	5
522	20240223	104800	290764751	1954	1954	1954	1954	1
523	20240223	104700	290762797	1957	1957	1957	1957	0
524	20240223	104600	290762797	1957	1957	1958	1957	270
525	20240223	104500	290234248	1957	1955	1957	1955	478
526	20240223	104400	289299229	1956	1952	1956	1952	3001
527	20240223	104300	283429850	1951	1951	1951	1951	50
528	20240223	104200	283332300	1955	1955	1955	1955	683
529	20240223	104100	281997035	1955	1954	1955	1954	288
530	20240223	104000	281434025	1955	1950	1955	1950	2062
531	20240223	103900	277409795	1950	1946	1950	1946	269
532	20240223	103800	276885485	1951	1951	1955	1951	1166
533	20240223	103700	274608584	1950	1940	1950	1940	9056
534	20240223	103600	256983060	1941	1941	1941	1937	53
535	20240223	103500	256880192	1941	1941	1941	1941	0
536	20240223	103400	256880192	1941	1941	1941	1941	0
537	20240223	103300	256880192	1941	1941	1941	1941	1
538	20240223	103200	256878251	1942	1942	1942	1942	10
539	20240223	103100	256858831	1945	1945	1945	1945	0
540	20240223	103000	256858831	1945	1937	1945	1937	70
541	20240223	102900	256723165	1940	1940	1940	1940	0
542	20240223	102800	256723165	1940	1940	1940	1940	0
543	20240223	102700	256723165	1940	1940	1940	1940	0
544	20240223	102600	256723165	1940	1940	1940	1940	251
545	20240223	102500	256236225	1940	1937	1940	1935	272
546	20240223	102400	255709878	1940	1940	1940	1940	700
547	20240223	102300	254351878	1940	1940	1940	1940	20
548	20240223	102200	254313078	1945	1945	1945	1945	0
549	20240223	102100	254313078	1945	1945	1945	1945	0
550	20240223	102000	254313078	1945	1945	1945	1945	0
551	20240223	101900	254313078	1945	1945	1945	1945	0
552	20240223	101800	254313078	1945	1945	1945	1935	13
553	20240223	101700	254287858	1946	1946	1946	1946	10
554	20240223	101600	254268398	1947	1947	1947	1947	0
555	20240223	101500	254268398	1947	1947	1947	1947	100
556	20240223	101400	254073698	1947	1945	1947	1945	2000
557	20240223	101300	250179854	1934	1930	1934	1930	301
558	20240223	101200	249597724	1944	1940	1944	1940	1290
559	20240223	101100	247091587	1917	1941	1941	1917	1009
560	20240223	101000	245148104	1941	1941	1941	1941	1
561	20240223	100900	245146163	1941	1942	1942	1941	243
562	20240223	100800	244674450	1941	1942	1942	1941	230
563	20240223	100700	244227810	1942	1942	1942	1942	0
564	20240223	100600	244227810	1942	1945	1945	1942	624
565	20240223	100500	243015939	1948	1948	1948	1948	13
566	20240223	100400	242990615	1948	1948	1948	1948	142
567	20240223	100300	242713999	1949	1949	1949	1949	0
568	20240223	100200	242713999	1949	1949	1949	1949	0
569	20240223	100100	242713999	1949	1949	1949	1949	0
570	20240223	100000	242713999	1949	1949	1949	1949	31
571	20240223	095900	242653580	1949	1948	1949	1948	784
572	20240223	095800	241125666	1949	1949	1949	1949	2
573	20240223	095700	241121768	1949	1942	1949	1942	205
574	20240223	095600	240722237	1939	1937	1939	1937	2369
575	20240223	095500	236129846	1938	1929	1938	1929	1333
576	20240223	095400	233557372	1920	1920	1920	1920	38
577	20240223	095300	233484412	1921	1919	1921	1919	13572
578	20240223	095200	207425580	1919	1919	1919	1919	200
579	20240223	095100	207041780	1919	1915	1919	1915	7300
580	20240223	095000	193044080	1918	1918	1918	1918	1
581	20240223	094900	193042162	1918	1918	1918	1918	5
582	20240223	094800	193032572	1918	1912	1919	1912	1163
583	20240223	094700	190805075	1912	1908	1912	1908	20
584	20240223	094600	190766875	1913	1909	1913	1909	30
585	20240223	094500	190709541	1909	1903	1909	1902	1940
586	20240223	094400	187013523	1908	1906	1908	1906	2915
587	20240223	094300	181455833	1906	1903	1906	1903	6
588	20240223	094200	181444400	1903	1902	1903	1902	652
589	20240223	094100	180203659	1903	1903	1903	1903	106
590	20240223	094000	180001941	1903	1903	1903	1903	13
591	20240223	093900	179977202	1903	1903	1903	1903	198
592	20240223	093800	179600408	1900	1900	1900	1900	0
593	20240223	093700	179600408	1900	1899	1900	1899	2615
594	20240223	093600	174631938	1899	1899	1899	1898	1791
595	20240223	093500	171231030	1899	1901	1901	1899	2944
596	20240223	093400	165638830	1900	1903	1903	1900	8134
597	20240223	093300	150182059	1903	1909	1909	1903	399
598	20240223	093200	149422556	1908	1908	1908	1903	264
599	20240223	093100	148918859	1909	1903	1909	1903	845
600	20240223	093000	147306430	1900	1907	1907	1900	5950
601	20240223	092900	135996421	1909	1909	1909	1909	9
602	20240223	092800	135979240	1909	1909	1909	1909	21
603	20240223	092700	135939151	1909	1907	1909	1901	2569
604	20240223	092600	131050024	1909	1909	1909	1909	20
605	20240223	092500	131011844	1909	1909	1909	1904	32
606	20240223	092400	130950841	1905	1905	1906	1905	1550
607	20240223	092300	127998072	1909	1902	1909	1901	167
608	20240223	092200	127680478	1902	1909	1909	1902	12
609	20240223	092100	127657584	1909	1903	1909	1899	14573
610	20240223	092000	99961088	1902	1903	1903	1901	6100
611	20240223	091900	88362906	1902	1905	1905	1902	6663
612	20240223	091800	75682076	1905	1911	1911	1905	5795
613	20240223	091700	64626315	1910	1912	1912	1910	4794
614	20240223	091600	55466764	1912	1916	1916	1912	2693
615	20240223	091500	50312293	1916	1919	1919	1916	156
616	20240223	091400	50013283	1919	1919	1919	1919	11
617	20240223	091300	49992174	1913	1919	1919	1913	2027
618	20240223	091200	46103143	1912	1915	1917	1912	2737
619	20240223	091100	40863282	1915	1915	1915	1914	1916
620	20240223	091000	37195143	1915	1920	1921	1915	3493
621	20240223	090900	30489380	1922	1924	1924	1921	977
622	20240223	090800	28611463	1924	1935	1935	1924	1120
623	20240223	090700	26455247	1926	1926	1926	1926	400
624	20240223	090600	25684847	1926	1927	1931	1925	5163
625	20240223	090500	15738718	1926	1926	1926	1926	0
626	20240223	090400	15738718	1926	1943	1943	1926	2771
627	20240223	090300	10368513	1943	1946	1946	1943	1217
628	20240223	090200	8000875	1947	1949	1949	1947	1615
629	20240223	090100	4854430	1950	1961	1962	1950	1195
630	20240223	090000	2511560	1950	1950	1950	1950	1278