KissMeData/063440/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193900	140751699	1918	1918	1918	1918	1304
3	20240216	193800	140751699	1918	1918	1918	1918	0
4	20240216	193700	140751699	1918	1918	1918	1918	0
5	20240216	193600	140751699	1918	1918	1918	1918	0
6	20240216	193500	140751699	1918	1918	1918	1918	0
7	20240216	193400	140751699	1918	1918	1918	1918	0
8	20240216	193300	140751699	1918	1918	1918	1918	0
9	20240216	193200	140751699	1918	1918	1918	1918	0
10	20240216	193100	140751699	1918	1918	1918	1918	0
11	20240216	193000	140751699	1918	1918	1918	1918	0
12	20240216	192900	140751699	1918	1918	1918	1918	0
13	20240216	192800	140751699	1918	1918	1918	1918	0
14	20240216	192700	140751699	1918	1918	1918	1918	0
15	20240216	192600	140751699	1918	1918	1918	1918	0
16	20240216	192500	140751699	1918	1918	1918	1918	0
17	20240216	192400	140751699	1918	1918	1918	1918	0
18	20240216	192300	140751699	1918	1918	1918	1918	0
19	20240216	192200	140751699	1918	1918	1918	1918	0
20	20240216	192100	140751699	1918	1918	1918	1918	0
21	20240216	192000	140751699	1918	1918	1918	1918	0
22	20240216	191900	140751699	1918	1918	1918	1918	0
23	20240216	191800	140751699	1918	1918	1918	1918	0
24	20240216	191700	140751699	1918	1918	1918	1918	0
25	20240216	191600	140751699	1918	1918	1918	1918	0
26	20240216	191500	140751699	1918	1918	1918	1918	0
27	20240216	191400	140751699	1918	1918	1918	1918	0
28	20240216	191300	140751699	1918	1918	1918	1918	0
29	20240216	191200	140751699	1918	1918	1918	1918	0
30	20240216	191100	140751699	1918	1918	1918	1918	0
31	20240216	191000	140751699	1918	1918	1918	1918	0
32	20240216	190900	140751699	1918	1918	1918	1918	1304
33	20240216	190800	140751699	1918	1918	1918	1918	0
34	20240216	190700	140751699	1918	1918	1918	1918	0
35	20240216	190600	140751699	1918	1918	1918	1918	0
36	20240216	190500	140751699	1918	1918	1918	1918	0
37	20240216	190400	140751699	1918	1918	1918	1918	0
38	20240216	190300	140751699	1918	1918	1918	1918	0
39	20240216	190200	140751699	1918	1918	1918	1918	0
40	20240216	190100	140751699	1918	1918	1918	1918	0
41	20240216	190000	140751699	1918	1918	1918	1918	0
42	20240216	185900	140751699	1918	1918	1918	1918	0
43	20240216	185800	140751699	1918	1918	1918	1918	0
44	20240216	185700	140751699	1918	1918	1918	1918	0
45	20240216	185600	140751699	1918	1918	1918	1918	0
46	20240216	185500	140751699	1918	1918	1918	1918	0
47	20240216	185400	140751699	1918	1918	1918	1918	0
48	20240216	185300	140751699	1918	1918	1918	1918	0
49	20240216	185200	140751699	1918	1918	1918	1918	0
50	20240216	185100	140751699	1918	1918	1918	1918	0
51	20240216	185000	140751699	1918	1918	1918	1918	0
52	20240216	184900	140751699	1918	1918	1918	1918	0
53	20240216	184800	140751699	1918	1918	1918	1918	0
54	20240216	184700	140751699	1918	1918	1918	1918	0
55	20240216	184600	140751699	1918	1918	1918	1918	0
56	20240216	184500	140751699	1918	1918	1918	1918	0
57	20240216	184400	140751699	1918	1918	1918	1918	0
58	20240216	184300	140751699	1918	1918	1918	1918	0
59	20240216	184200	140751699	1918	1918	1918	1918	0
60	20240216	184100	140751699	1918	1918	1918	1918	0
61	20240216	184000	140751699	1918	1918	1918	1918	0
62	20240216	183900	140751699	1918	1918	1918	1918	1304
63	20240216	183800	140751699	1918	1918	1918	1918	0
64	20240216	183700	140751699	1918	1918	1918	1918	0
65	20240216	183600	140751699	1918	1918	1918	1918	0
66	20240216	183500	140751699	1918	1918	1918	1918	0
67	20240216	183400	140751699	1918	1918	1918	1918	0
68	20240216	183300	140751699	1918	1918	1918	1918	0
69	20240216	183200	140751699	1918	1918	1918	1918	0
70	20240216	183100	140751699	1918	1918	1918	1918	0
71	20240216	183000	140751699	1918	1918	1918	1918	0
72	20240216	182900	140751699	1918	1918	1918	1918	0
73	20240216	182800	140751699	1918	1918	1918	1918	0
74	20240216	182700	140751699	1918	1918	1918	1918	0
75	20240216	182600	140751699	1918	1918	1918	1918	0
76	20240216	182500	140751699	1918	1918	1918	1918	0
77	20240216	182400	140751699	1918	1918	1918	1918	0
78	20240216	182300	140751699	1918	1918	1918	1918	0
79	20240216	182200	140751699	1918	1918	1918	1918	0
80	20240216	182100	140751699	1918	1918	1918	1918	0
81	20240216	182000	140751699	1918	1918	1918	1918	0
82	20240216	181900	140751699	1918	1918	1918	1918	0
83	20240216	181800	140751699	1918	1918	1918	1918	0
84	20240216	181700	140751699	1918	1918	1918	1918	0
85	20240216	181600	140751699	1918	1918	1918	1918	0
86	20240216	181500	140751699	1918	1918	1918	1918	0
87	20240216	181400	140751699	1918	1918	1918	1918	0
88	20240216	181300	140751699	1918	1918	1918	1918	0
89	20240216	181200	140751699	1918	1918	1918	1918	0
90	20240216	181100	140751699	1918	1918	1918	1918	0
91	20240216	181000	140751699	1918	1918	1918	1918	0
92	20240216	180900	140751699	1918	1918	1918	1918	1304
93	20240216	180800	140751699	1918	1918	1918	1918	0
94	20240216	180700	140751699	1918	1918	1918	1918	0
95	20240216	180600	140751699	1918	1918	1918	1918	0
96	20240216	180500	140751699	1918	1918	1918	1918	0
97	20240216	180400	140751699	1918	1918	1918	1918	0
98	20240216	180300	140751699	1918	1918	1918	1918	0
99	20240216	180200	140751699	1918	1918	1918	1918	0
100	20240216	180100	140751699	1918	1918	1918	1918	0
101	20240216	180000	140751699	1918	1918	1918	1918	0
102	20240216	175900	140751699	1918	1918	1918	1918	0
103	20240216	175800	140751699	1918	1918	1918	1918	0
104	20240216	175700	140751699	1918	1918	1918	1918	0
105	20240216	175600	140751699	1918	1918	1918	1918	0
106	20240216	175500	140751699	1918	1918	1918	1918	0
107	20240216	175400	140751699	1918	1918	1918	1918	0
108	20240216	175300	140751699	1918	1918	1918	1918	0
109	20240216	175200	140751699	1918	1918	1918	1918	0
110	20240216	175100	140751699	1918	1918	1918	1918	0
111	20240216	175000	140751699	1918	1918	1918	1918	0
112	20240216	174900	140751699	1918	1918	1918	1918	0
113	20240216	174800	140751699	1918	1918	1918	1918	0
114	20240216	174700	140751699	1918	1918	1918	1918	0
115	20240216	174600	140751699	1918	1918	1918	1918	0
116	20240216	174500	140751699	1918	1918	1918	1918	0
117	20240216	174400	140751699	1918	1918	1918	1918	0
118	20240216	174300	140751699	1918	1918	1918	1918	0
119	20240216	174200	140751699	1918	1918	1918	1918	0
120	20240216	174100	140751699	1918	1918	1918	1918	0
121	20240216	174000	140751699	1918	1918	1918	1918	0
122	20240216	173900	140751699	1918	1918	1918	1918	1304
123	20240216	173800	140751699	1918	1918	1918	1918	0
124	20240216	173700	140751699	1918	1918	1918	1918	0
125	20240216	173600	140751699	1918	1918	1918	1918	0
126	20240216	173500	140751699	1918	1918	1918	1918	0
127	20240216	173400	140751699	1918	1918	1918	1918	0
128	20240216	173300	140751699	1918	1918	1918	1918	0
129	20240216	173200	140751699	1918	1918	1918	1918	0
130	20240216	173100	140751699	1918	1918	1918	1918	0
131	20240216	173000	140751699	1918	1918	1918	1918	0
132	20240216	172900	140751699	1918	1918	1918	1918	0
133	20240216	172800	140751699	1918	1918	1918	1918	0
134	20240216	172700	140751699	1918	1918	1918	1918	0
135	20240216	172600	140751699	1918	1918	1918	1918	0
136	20240216	172500	140751699	1918	1918	1918	1918	0
137	20240216	172400	140751699	1918	1918	1918	1918	0
138	20240216	172300	140751699	1918	1918	1918	1918	0
139	20240216	172200	140751699	1918	1918	1918	1918	0
140	20240216	172100	140751699	1918	1918	1918	1918	0
141	20240216	172000	140751699	1918	1918	1918	1918	0
142	20240216	171900	140751699	1918	1918	1918	1918	0
143	20240216	171800	140751699	1918	1918	1918	1918	0
144	20240216	171700	140751699	1918	1918	1918	1918	0
145	20240216	171600	140751699	1918	1918	1918	1918	0
146	20240216	171500	140751699	1918	1918	1918	1918	0
147	20240216	171400	140751699	1918	1918	1918	1918	0
148	20240216	171300	140751699	1918	1918	1918	1918	0
149	20240216	171200	140751699	1918	1918	1918	1918	0
150	20240216	171100	140751699	1918	1918	1918	1918	0
151	20240216	171000	140751699	1918	1918	1918	1918	0
152	20240216	170900	140751699	1918	1918	1918	1918	1304
153	20240216	170800	140751699	1918	1918	1918	1918	0
154	20240216	170700	140751699	1918	1918	1918	1918	0
155	20240216	170600	140751699	1918	1918	1918	1918	0
156	20240216	170500	140751699	1918	1918	1918	1918	0
157	20240216	170400	140751699	1918	1918	1918	1918	0
158	20240216	170300	140751699	1918	1918	1918	1918	0
159	20240216	170200	140751699	1918	1918	1918	1918	0
160	20240216	170100	140751699	1918	1918	1918	1918	0
161	20240216	170000	140751699	1918	1918	1918	1918	0
162	20240216	165900	140751699	1918	1918	1918	1918	0
163	20240216	165800	140751699	1918	1918	1918	1918	0
164	20240216	165700	140751699	1918	1918	1918	1918	0
165	20240216	165600	140751699	1918	1918	1918	1918	0
166	20240216	165500	140751699	1918	1918	1918	1918	0
167	20240216	165400	140751699	1918	1918	1918	1918	0
168	20240216	165300	140751699	1918	1918	1918	1918	0
169	20240216	165200	140751699	1918	1918	1918	1918	0
170	20240216	165100	140751699	1918	1918	1918	1918	0
171	20240216	165000	140751699	1918	1918	1918	1918	0
172	20240216	164900	140751699	1918	1918	1918	1918	0
173	20240216	164800	140751699	1918	1918	1918	1918	0
174	20240216	164700	140751699	1918	1918	1918	1918	0
175	20240216	164600	140751699	1918	1918	1918	1918	0
176	20240216	164500	140751699	1918	1918	1918	1918	0
177	20240216	164400	140751699	1918	1918	1918	1918	0
178	20240216	164300	140751699	1918	1918	1918	1918	0
179	20240216	164200	140751699	1918	1918	1918	1918	0
180	20240216	164100	140751699	1918	1918	1918	1918	0
181	20240216	164000	140751699	1918	1918	1918	1918	0
182	20240216	163900	140751699	1918	1918	1918	1918	1304
183	20240216	163800	140751699	1918	1918	1918	1918	0
184	20240216	163700	140751699	1918	1918	1918	1918	0
185	20240216	163600	140751699	1918	1918	1918	1918	0
186	20240216	163500	140751699	1918	1918	1918	1918	0
187	20240216	163400	140751699	1918	1918	1918	1918	0
188	20240216	163300	140751699	1918	1918	1918	1918	0
189	20240216	163200	140751699	1918	1918	1918	1918	0
190	20240216	163100	140751699	1918	1918	1918	1918	0
191	20240216	163000	140751699	1918	1918	1918	1918	0
192	20240216	162900	140751699	1918	1918	1918	1918	0
193	20240216	162800	140751699	1918	1918	1918	1918	0
194	20240216	162700	140751699	1918	1918	1918	1918	0
195	20240216	162600	140751699	1918	1918	1918	1918	0
196	20240216	162500	140751699	1918	1918	1918	1918	0
197	20240216	162400	140751699	1918	1918	1918	1918	0
198	20240216	162300	140751699	1918	1918	1918	1918	0
199	20240216	162200	140751699	1918	1918	1918	1918	0
200	20240216	162100	140751699	1918	1918	1918	1918	0
201	20240216	162000	140751699	1918	1918	1918	1918	0
202	20240216	161900	140751699	1918	1918	1918	1918	0
203	20240216	161800	140751699	1918	1918	1918	1918	0
204	20240216	161700	140751699	1918	1918	1918	1918	0
205	20240216	161600	140751699	1918	1918	1918	1918	0
206	20240216	161500	140751699	1918	1918	1918	1918	0
207	20240216	161400	140751699	1918	1918	1918	1918	0
208	20240216	161300	140751699	1918	1918	1918	1918	0
209	20240216	161200	140751699	1918	1918	1918	1918	0
210	20240216	161100	140751699	1918	1918	1918	1918	0
211	20240216	161000	140751699	1918	1918	1918	1918	0
212	20240216	160900	140751699	1918	1918	1918	1918	1304
213	20240216	160800	140751699	1918	1918	1918	1918	0
214	20240216	160700	140751699	1918	1918	1918	1918	0
215	20240216	160600	140751699	1918	1918	1918	1918	0
216	20240216	160500	140751699	1918	1918	1918	1918	0
217	20240216	160400	140751699	1918	1918	1918	1918	0
218	20240216	160300	140751699	1918	1918	1918	1918	0
219	20240216	160200	140751699	1918	1918	1918	1918	0
220	20240216	160100	140751699	1918	1918	1918	1918	0
221	20240216	160000	140751699	1918	1918	1918	1918	0
222	20240216	155900	140751699	1918	1918	1918	1918	0
223	20240216	155800	140751699	1918	1918	1918	1918	0
224	20240216	155700	140751699	1918	1918	1918	1918	0
225	20240216	155600	140751699	1918	1918	1918	1918	0
226	20240216	155500	140751699	1918	1918	1918	1918	0
227	20240216	155400	140751699	1918	1918	1918	1918	0
228	20240216	155300	140751699	1918	1918	1918	1918	0
229	20240216	155200	140751699	1918	1918	1918	1918	0
230	20240216	155100	140751699	1918	1918	1918	1918	0
231	20240216	155000	140751699	1918	1918	1918	1918	0
232	20240216	154900	140751699	1918	1918	1918	1918	0
233	20240216	154800	140751699	1918	1918	1918	1918	0
234	20240216	154700	140751699	1918	1918	1918	1918	0
235	20240216	154600	140751699	1918	1918	1918	1918	0
236	20240216	154500	140751699	1918	1918	1918	1918	0
237	20240216	154400	140751699	1918	1918	1918	1918	0
238	20240216	154300	140751699	1918	1918	1918	1918	0
239	20240216	154200	140751699	1918	1918	1918	1918	0
240	20240216	154100	140751699	1918	1918	1918	1918	0
241	20240216	154000	140751699	1918	1918	1918	1918	0
242	20240216	153900	140751699	1918	1918	1918	1918	1304
243	20240216	153800	140751699	1918	1918	1918	1918	0
244	20240216	153700	140751699	1918	1918	1918	1918	0
245	20240216	153600	140751699	1918	1918	1918	1918	0
246	20240216	153500	140751699	1918	1918	1918	1918	0
247	20240216	153400	140751699	1918	1918	1918	1918	0
248	20240216	153300	140751699	1918	1918	1918	1918	0
249	20240216	153200	140751699	1918	1918	1918	1918	0
250	20240216	153100	140751699	1918	1918	1918	1918	0
251	20240216	153000	140751699	1918	1918	1918	1918	1304
252	20240216	152900	138250627	1918	1918	1918	1918	0
253	20240216	152800	138250627	1918	1918	1918	1918	0
254	20240216	152700	138250627	1918	1918	1918	1918	0
255	20240216	152600	138250627	1918	1918	1918	1918	0
256	20240216	152500	138250627	1918	1918	1918	1918	0
257	20240216	152400	138250627	1918	1918	1918	1918	0
258	20240216	152300	138250627	1918	1918	1918	1918	0
259	20240216	152200	138250627	1918	1918	1918	1918	0
260	20240216	152100	138250627	1918	1918	1918	1918	0
261	20240216	152000	138250627	1918	1918	1918	1918	0
262	20240216	151900	138250627	1918	1918	1918	1918	60
263	20240216	151800	138135547	1918	1918	1918	1918	20
264	20240216	151700	138097187	1917	1917	1917	1917	0
265	20240216	151600	138097187	1917	1917	1917	1917	0
266	20240216	151500	138097187	1917	1917	1917	1917	0
267	20240216	151400	138097187	1917	1920	1920	1917	50
268	20240216	151300	138001244	1920	1920	1920	1920	0
269	20240216	151200	138001244	1920	1920	1920	1920	15
270	20240216	151100	137972444	1920	1920	1920	1920	44
271	20240216	151000	137887964	1921	1921	1921	1920	238
272	20240216	150900	137430801	1920	1917	1920	1916	937
273	20240216	150800	135633732	1921	1921	1921	1921	0
274	20240216	150700	135633732	1921	1921	1921	1921	0
275	20240216	150600	135633732	1921	1921	1921	1921	550
276	20240216	150500	134577182	1922	1922	1922	1922	0
277	20240216	150400	134577182	1922	1922	1922	1922	0
278	20240216	150300	134577182	1922	1922	1922	1922	0
279	20240216	150200	134577182	1922	1916	1922	1916	29
280	20240216	150100	134521588	1916	1916	1916	1916	0
281	20240216	150000	134521588	1916	1916	1916	1916	24
282	20240216	145900	134475604	1922	1922	1922	1922	0
283	20240216	145800	134475604	1922	1922	1922	1922	0
284	20240216	145700	134475604	1922	1922	1922	1922	0
285	20240216	145600	134475604	1922	1922	1922	1922	0
286	20240216	145500	134475604	1922	1921	1922	1921	1310
287	20240216	145400	131957894	1922	1922	1922	1922	0
288	20240216	145300	131957894	1922	1922	1922	1922	0
289	20240216	145200	131957894	1922	1922	1922	1922	0
290	20240216	145100	131957894	1922	1922	1922	1922	0
291	20240216	145000	131957894	1922	1922	1922	1922	0
292	20240216	144900	131957894	1922	1922	1922	1916	502
293	20240216	144800	130993056	1916	1916	1916	1916	0
294	20240216	144700	130993056	1916	1921	1921	1916	700
295	20240216	144600	129651767	1921	1921	1921	1921	24
296	20240216	144500	129605663	1921	1921	1921	1921	0
297	20240216	144400	129605663	1921	1921	1921	1921	0
298	20240216	144300	129605663	1921	1921	1921	1921	589
299	20240216	144200	128474194	1921	1921	1921	1921	952
300	20240216	144100	126645402	1921	1921	1921	1921	0
301	20240216	144000	126645402	1921	1921	1921	1921	0
302	20240216	143900	126645402	1921	1921	1921	1921	600
303	20240216	143800	125492802	1921	1921	1921	1921	0
304	20240216	143700	125492802	1921	1921	1921	1921	0
305	20240216	143600	125492802	1921	1916	1921	1916	2
306	20240216	143500	125488965	1916	1917	1917	1916	600
307	20240216	143400	124339196	1921	1921	1921	1921	0
308	20240216	143300	124339196	1921	1921	1921	1921	0
309	20240216	143200	124339196	1921	1917	1921	1917	2
310	20240216	143100	124335358	1917	1918	1918	1917	532
311	20240216	143000	123315513	1921	1921	1921	1921	50
312	20240216	142900	123219463	1921	1921	1921	1921	0
313	20240216	142800	123219463	1921	1921	1921	1921	0
314	20240216	142700	123219463	1921	1921	1921	1921	0
315	20240216	142600	123219463	1921	1921	1921	1921	1
316	20240216	142500	123217542	1917	1917	1917	1917	28
317	20240216	142400	123163866	1922	1918	1922	1917	525
318	20240216	142300	122156971	1922	1922	1922	1922	0
319	20240216	142200	122156971	1922	1918	1922	1918	3
320	20240216	142100	122151213	1922	1922	1922	1922	0
321	20240216	142000	122151213	1922	1922	1922	1922	0
322	20240216	141900	122151213	1922	1922	1922	1922	0
323	20240216	141800	122151213	1922	1921	1922	1921	500
324	20240216	141700	121190434	1921	1921	1921	1921	0
325	20240216	141600	121190434	1921	1921	1921	1921	172
326	20240216	141500	120860022	1922	1919	1922	1919	4
327	20240216	141400	120852341	1919	1919	1920	1919	52
328	20240216	141300	120752552	1919	1919	1919	1919	10
329	20240216	141200	120733362	1919	1919	1919	1919	155
330	20240216	141100	120435917	1920	1920	1920	1920	6
331	20240216	141000	120424397	1921	1921	1921	1921	0
332	20240216	140900	120424397	1921	1921	1921	1921	0
333	20240216	140800	120424397	1921	1921	1921	1921	0
334	20240216	140700	120424397	1921	1921	1921	1921	0
335	20240216	140600	120424397	1921	1921	1921	1921	10
336	20240216	140500	120405187	1922	1922	1922	1922	0
337	20240216	140400	120405187	1922	1922	1922	1922	0
338	20240216	140300	120405187	1922	1922	1922	1922	1
339	20240216	140200	120403265	1922	1922	1922	1922	0
340	20240216	140100	120403265	1922	1922	1922	1922	0
341	20240216	140000	120403265	1922	1922	1922	1922	0
342	20240216	135900	120403265	1922	1922	1922	1922	0
343	20240216	135800	120403265	1922	1922	1922	1922	0
344	20240216	135700	120403265	1922	1922	1922	1922	0
345	20240216	135600	120403265	1922	1922	1922	1922	0
346	20240216	135500	120403265	1922	1919	1922	1919	2
347	20240216	135400	120399424	1919	1919	1919	1919	0
348	20240216	135300	120399424	1919	1919	1919	1919	27
349	20240216	135200	120347611	1922	1922	1922	1922	0
350	20240216	135100	120347611	1922	1922	1922	1922	0
351	20240216	135000	120347611	1922	1922	1922	1922	0
352	20240216	134900	120347611	1922	1922	1922	1922	0
353	20240216	134800	120347611	1922	1922	1922	1922	0
354	20240216	134700	120347611	1922	1922	1922	1922	0
355	20240216	134600	120347611	1922	1922	1922	1922	0
356	20240216	134500	120347611	1922	1922	1922	1922	0
357	20240216	134400	120347611	1922	1922	1922	1922	0
358	20240216	134300	120347611	1922	1922	1922	1922	0
359	20240216	134200	120347611	1922	1922	1922	1922	10
360	20240216	134100	120328391	1922	1922	1922	1922	5
361	20240216	134000	120318781	1922	1921	1922	1921	10
362	20240216	133900	120299562	1922	1922	1922	1922	0
363	20240216	133800	120299562	1922	1922	1922	1922	0
364	20240216	133700	120299562	1922	1922	1922	1922	0
365	20240216	133600	120299562	1922	1922	1922	1922	0
366	20240216	133500	120299562	1922	1922	1922	1922	1
367	20240216	133400	120297640	1922	1922	1922	1922	0
368	20240216	133300	120297640	1922	1922	1922	1922	0
369	20240216	133200	120297640	1922	1922	1922	1922	100
370	20240216	133100	120105440	1922	1922	1922	1922	0
371	20240216	133000	120105440	1922	1922	1922	1922	0
372	20240216	132900	120105440	1922	1922	1922	1922	0
373	20240216	132800	120105440	1922	1922	1922	1922	0
374	20240216	132700	120105440	1922	1922	1922	1922	20
375	20240216	132600	120067000	1922	1918	1922	1918	2
376	20240216	132500	120063160	1918	1918	1918	1918	0
377	20240216	132400	120063160	1918	1918	1918	1918	0
378	20240216	132300	120063160	1918	1918	1918	1918	0
379	20240216	132200	120063160	1918	1918	1918	1918	0
380	20240216	132100	120063160	1918	1918	1918	1918	27
381	20240216	132000	120011374	1918	1918	1918	1918	0
382	20240216	131900	120011374	1918	1918	1918	1918	65
383	20240216	131800	119886704	1923	1923	1923	1923	0
384	20240216	131700	119886704	1923	1923	1923	1923	0
385	20240216	131600	119886704	1923	1923	1923	1923	0
386	20240216	131500	119886704	1923	1923	1923	1923	0
387	20240216	131400	119886704	1923	1923	1923	1923	0
388	20240216	131300	119886704	1923	1923	1923	1923	0
389	20240216	131200	119886704	1923	1923	1923	1923	1
390	20240216	131100	119884781	1923	1923	1923	1923	0
391	20240216	131000	119884781	1923	1923	1923	1923	0
392	20240216	130900	119884781	1923	1923	1923	1923	626
393	20240216	130800	118680983	1922	1922	1922	1922	100
394	20240216	130700	118488783	1923	1923	1923	1923	0
395	20240216	130600	118488783	1923	1923	1923	1923	0
396	20240216	130500	118488783	1923	1923	1923	1923	0
397	20240216	130400	118488783	1923	1916	1923	1916	6
398	20240216	130300	118477259	1923	1923	1923	1923	0
399	20240216	130200	118477259	1923	1923	1923	1923	0
400	20240216	130100	118477259	1923	1923	1923	1923	0
401	20240216	130000	118477259	1923	1923	1923	1923	4
402	20240216	125900	118469567	1924	1924	1924	1924	0
403	20240216	125800	118469567	1924	1924	1924	1924	0
404	20240216	125700	118469567	1924	1924	1924	1924	0
405	20240216	125600	118469567	1924	1924	1924	1924	0
406	20240216	125500	118469567	1924	1924	1924	1924	0
407	20240216	125400	118469567	1924	1924	1924	1924	0
408	20240216	125300	118469567	1924	1923	1924	1923	751
409	20240216	125200	117025143	1924	1922	1924	1922	485
410	20240216	125100	116092638	1923	1923	1923	1923	3
411	20240216	125000	116086869	1920	1920	1920	1920	0
412	20240216	124900	116086869	1920	1919	1920	1919	3000
413	20240216	124800	110326871	1920	1920	1920	1920	0
414	20240216	124700	110326871	1920	1920	1920	1920	0
415	20240216	124600	110326871	1920	1920	1920	1920	0
416	20240216	124500	110326871	1920	1920	1920	1920	0
417	20240216	124400	110326871	1920	1920	1920	1920	0
418	20240216	124300	110326871	1920	1920	1920	1920	0
419	20240216	124200	110326871	1920	1920	1920	1920	0
420	20240216	124100	110326871	1920	1920	1920	1920	0
421	20240216	124000	110326871	1920	1920	1920	1920	0
422	20240216	123900	110326871	1920	1920	1920	1920	0
423	20240216	123800	110326871	1920	1920	1920	1920	0
424	20240216	123700	110326871	1920	1920	1920	1920	0
425	20240216	123600	110326871	1920	1920	1920	1920	0
426	20240216	123500	110326871	1920	1920	1920	1920	0
427	20240216	123400	110326871	1920	1916	1920	1916	2
428	20240216	123300	110323035	1916	1916	1916	1916	0
429	20240216	123200	110323035	1916	1916	1916	1916	0
430	20240216	123100	110323035	1916	1916	1916	1916	0
431	20240216	123000	110323035	1916	1916	1916	1916	0
432	20240216	122900	110323035	1916	1916	1916	1916	0
433	20240216	122800	110323035	1916	1916	1916	1916	0
434	20240216	122700	110323035	1916	1916	1916	1916	0
435	20240216	122600	110323035	1916	1916	1916	1916	0
436	20240216	122500	110323035	1916	1916	1916	1916	0
437	20240216	122400	110323035	1916	1916	1916	1916	0
438	20240216	122300	110323035	1916	1916	1916	1916	2
439	20240216	122200	110319203	1914	1914	1914	1914	51
440	20240216	122100	110221589	1914	1914	1914	1914	0
441	20240216	122000	110221589	1914	1914	1914	1914	0
442	20240216	121900	110221589	1914	1914	1914	1914	0
443	20240216	121800	110221589	1914	1915	1915	1914	3226
444	20240216	121700	104046753	1915	1915	1915	1915	27
445	20240216	121600	103995048	1920	1920	1920	1920	0
446	20240216	121500	103995048	1920	1920	1920	1920	1
447	20240216	121400	103993128	1920	1920	1920	1920	0
448	20240216	121300	103993128	1920	1915	1920	1915	2
449	20240216	121200	103989293	1916	1916	1916	1916	2
450	20240216	121100	103985461	1917	1917	1917	1917	0
451	20240216	121000	103985461	1917	1918	1918	1917	76
452	20240216	120900	103839717	1918	1918	1918	1918	0
453	20240216	120800	103839717	1918	1918	1918	1918	0
454	20240216	120700	103839717	1918	1918	1918	1918	62
455	20240216	120600	103720801	1917	1917	1917	1917	0
456	20240216	120500	103720801	1917	1917	1917	1917	0
457	20240216	120400	103720801	1917	1917	1917	1917	0
458	20240216	120300	103720801	1917	1917	1917	1917	100
459	20240216	120200	103529101	1917	1917	1917	1917	100
460	20240216	120100	103337401	1918	1918	1918	1918	0
461	20240216	120000	103337401	1918	1918	1918	1918	2
462	20240216	115900	103333565	1918	1918	1918	1918	0
463	20240216	115800	103333565	1918	1917	1918	1917	773
464	20240216	115700	101851721	1917	1917	1917	1917	1016
465	20240216	115600	99904049	1917	1917	1917	1917	0
466	20240216	115500	99904049	1917	1917	1917	1917	0
467	20240216	115400	99904049	1917	1917	1917	1917	402
468	20240216	115300	99133415	1917	1917	1917	1917	0
469	20240216	115200	99133415	1917	1917	1917	1917	0
470	20240216	115100	99133415	1917	1917	1917	1917	0
471	20240216	115000	99133415	1917	1917	1917	1917	0
472	20240216	114900	99133415	1917	1917	1917	1917	0
473	20240216	114800	99133415	1917	1917	1917	1917	0
474	20240216	114700	99133415	1917	1917	1917	1917	622
475	20240216	114600	97941041	1917	1917	1917	1917	20
476	20240216	114500	97902701	1917	1918	1918	1917	48
477	20240216	114400	97810664	1918	1918	1918	1918	0
478	20240216	114300	97810664	1918	1918	1918	1918	715
479	20240216	114200	96439294	1918	1918	1918	1918	0
480	20240216	114100	96439294	1918	1918	1918	1918	0
481	20240216	114000	96439294	1918	1918	1918	1918	0
482	20240216	113900	96439294	1918	1918	1918	1918	0
483	20240216	113800	96439294	1918	1919	1919	1918	505
484	20240216	113700	95470663	1918	1918	1918	1918	0
485	20240216	113600	95470663	1918	1918	1918	1918	0
486	20240216	113500	95470663	1918	1918	1918	1918	0
487	20240216	113400	95470663	1918	1918	1918	1918	0
488	20240216	113300	95470663	1918	1918	1918	1918	8
489	20240216	113200	95455319	1925	1925	1925	1925	0
490	20240216	113100	95455319	1925	1925	1925	1925	0
491	20240216	113000	95455319	1925	1925	1925	1925	0
492	20240216	112900	95455319	1925	1925	1925	1925	0
493	20240216	112800	95455319	1925	1925	1925	1925	0
494	20240216	112700	95455319	1925	1925	1925	1925	800
495	20240216	112600	93915319	1925	1925	1925	1925	0
496	20240216	112500	93915319	1925	1925	1925	1925	16
497	20240216	112400	93884519	1926	1926	1926	1926	0
498	20240216	112300	93884519	1926	1926	1926	1926	0
499	20240216	112200	93884519	1926	1926	1926	1926	2
500	20240216	112100	93880667	1918	1918	1918	1918	0
501	20240216	112000	93880667	1918	1918	1918	1918	0
502	20240216	111900	93880667	1918	1918	1918	1918	0
503	20240216	111800	93880667	1918	1918	1918	1918	0
504	20240216	111700	93880667	1918	1918	1918	1918	0
505	20240216	111600	93880667	1918	1918	1918	1918	0
506	20240216	111500	93880667	1918	1918	1918	1918	100
507	20240216	111400	93688867	1917	1917	1917	1917	0
508	20240216	111300	93688867	1917	1919	1919	1917	27
509	20240216	111200	93637084	1928	1927	1928	1927	599
510	20240216	111100	92482301	1917	1917	1917	1917	0
511	20240216	111000	92482301	1917	1917	1917	1917	0
512	20240216	110900	92482301	1917	1919	1929	1915	8834
513	20240216	110800	75470806	1919	1919	1919	1919	0
514	20240216	110700	75470806	1919	1919	1919	1919	826
515	20240216	110600	73885712	1918	1918	1918	1918	5
516	20240216	110500	73876122	1918	1917	1918	1917	499
517	20240216	110400	72919047	1917	1914	1917	1914	217
518	20240216	110300	72503115	1914	1915	1915	1914	239
519	20240216	110200	72045668	1914	1914	1914	1914	0
520	20240216	110100	72045668	1914	1914	1914	1914	3
521	20240216	110000	72039926	1914	1914	1914	1914	0
522	20240216	105900	72039926	1914	1914	1914	1914	2
523	20240216	105800	72036098	1914	1914	1914	1914	0
524	20240216	105700	72036098	1914	1914	1914	1914	0
525	20240216	105600	72036098	1914	1914	1914	1914	1
526	20240216	105500	72034184	1916	1916	1916	1916	6
527	20240216	105400	72022688	1918	1918	1918	1918	0
528	20240216	105300	72022688	1918	1918	1918	1918	0
529	20240216	105200	72022688	1918	1918	1918	1918	69
530	20240216	105100	71890346	1918	1917	1918	1917	460
531	20240216	105000	71008165	1918	1918	1918	1918	0
532	20240216	104900	71008165	1918	1918	1918	1918	0
533	20240216	104800	71008165	1918	1918	1918	1918	1
534	20240216	104700	71006247	1915	1915	1915	1915	1
535	20240216	104600	71004332	1911	1911	1911	1911	0
536	20240216	104500	71004332	1911	1911	1911	1911	0
537	20240216	104400	71004332	1911	1911	1911	1911	0
538	20240216	104300	71004332	1911	1911	1911	1911	0
539	20240216	104200	71004332	1911	1911	1911	1911	0
540	20240216	104100	71004332	1911	1915	1918	1911	42
541	20240216	104000	70923975	1911	1911	1911	1911	102
542	20240216	103900	70729053	1918	1918	1918	1918	0
543	20240216	103800	70729053	1918	1918	1918	1918	0
544	20240216	103700	70729053	1918	1918	1918	1918	1
545	20240216	103600	70727135	1918	1918	1918	1918	1000
546	20240216	103500	68809135	1919	1911	1919	1911	2
547	20240216	103400	68805305	1911	1911	1911	1911	778
548	20240216	103300	67318547	1915	1915	1915	1915	0
549	20240216	103200	67318547	1915	1915	1915	1915	0
550	20240216	103100	67318547	1915	1915	1915	1915	1000
551	20240216	103000	65403547	1912	1912	1912	1912	0
552	20240216	102900	65403547	1912	1910	1912	1910	2816
553	20240216	102800	60021417	1909	1909	1909	1909	0
554	20240216	102700	60021417	1909	1909	1909	1909	1000
555	20240216	102600	58112417	1908	1908	1908	1908	0
556	20240216	102500	58112417	1908	1908	1908	1908	1
557	20240216	102400	58110509	1910	1910	1910	1910	0
558	20240216	102300	58110509	1910	1910	1910	1910	0
559	20240216	102200	58110509	1910	1910	1910	1910	0
560	20240216	102100	58110509	1910	1910	1910	1910	0
561	20240216	102000	58110509	1910	1910	1910	1910	0
562	20240216	101900	58110509	1910	1910	1910	1910	0
563	20240216	101800	58110509	1910	1910	1910	1910	200
564	20240216	101700	57728509	1910	1910	1910	1910	2
565	20240216	101600	57724689	1907	1907	1907	1907	1
566	20240216	101500	57722782	1911	1911	1911	1911	0
567	20240216	101400	57722782	1911	1911	1911	1911	0
568	20240216	101300	57722782	1911	1911	1911	1911	0
569	20240216	101200	57722782	1911	1907	1911	1907	2
570	20240216	101100	57718964	1906	1906	1906	1906	0
571	20240216	101000	57718964	1906	1906	1906	1906	0
572	20240216	100900	57718964	1906	1907	1907	1906	27
573	20240216	100800	57667501	1911	1911	1911	1911	0
574	20240216	100700	57667501	1911	1911	1911	1911	0
575	20240216	100600	57667501	1911	1911	1911	1911	0
576	20240216	100500	57667501	1911	1911	1911	1911	262
577	20240216	100400	57166819	1911	1911	1911	1911	1
578	20240216	100300	57164908	1911	1911	1911	1911	0
579	20240216	100200	57164908	1911	1911	1911	1911	2
580	20240216	100100	57161086	1905	1906	1906	1905	202
581	20240216	100000	56776097	1906	1906	1906	1906	0
582	20240216	095900	56776097	1906	1906	1906	1906	30
583	20240216	095800	56718917	1906	1906	1906	1906	0
584	20240216	095700	56718917	1906	1906	1906	1906	0
585	20240216	095600	56718917	1906	1907	1907	1906	37
586	20240216	095500	56648394	1906	1906	1906	1906	0
587	20240216	095400	56648394	1906	1906	1906	1906	0
588	20240216	095300	56648394	1906	1906	1906	1906	0
589	20240216	095200	56648394	1906	1906	1906	1906	0
590	20240216	095100	56648394	1906	1906	1906	1906	335
591	20240216	095000	56009884	1906	1906	1906	1906	17
592	20240216	094900	55977482	1906	1906	1906	1906	1002
593	20240216	094800	54067670	1905	1905	1905	1905	0
594	20240216	094700	54067670	1905	1905	1905	1905	0
595	20240216	094600	54067670	1905	1905	1905	1905	0
596	20240216	094500	54067670	1905	1905	1905	1905	0
597	20240216	094400	54067670	1905	1905	1905	1905	100
598	20240216	094300	53877170	1904	1905	1905	1904	767
599	20240216	094200	52416745	1905	1905	1905	1905	500
600	20240216	094100	51464245	1905	1906	1906	1905	7013
601	20240216	094000	38099656	1906	1906	1906	1906	200
602	20240216	093900	37718456	1906	1906	1906	1906	548
603	20240216	093800	36673968	1906	1908	1908	1906	1818
604	20240216	093700	33208184	1908	1908	1908	1908	27
605	20240216	093600	33156668	1909	1909	1909	1909	0
606	20240216	093500	33156668	1909	1909	1909	1909	0
607	20240216	093400	33156668	1909	1909	1909	1909	0
608	20240216	093300	33156668	1909	1909	1909	1909	3
609	20240216	093200	33150941	1909	1909	1909	1909	148
610	20240216	093100	32868409	1908	1908	1908	1908	77
611	20240216	093000	32721493	1908	1908	1908	1908	0
612	20240216	092900	32721493	1908	1909	1909	1908	647
613	20240216	092800	31487016	1909	1909	1909	1909	2
614	20240216	092700	31483198	1909	1909	1909	1909	204
615	20240216	092600	31093762	1910	1912	1912	1909	4148
616	20240216	092500	23167049	1912	1912	1912	1912	638
617	20240216	092400	21947193	1913	1913	1913	1913	4
618	20240216	092300	21939541	1913	1913	1913	1913	1
619	20240216	092200	21937628	1913	1913	1913	1913	0
620	20240216	092100	21937628	1913	1912	1913	1912	121
621	20240216	092000	21706266	1912	1914	1914	1912	2872
622	20240216	091900	16213660	1914	1913	1914	1913	163
623	20240216	091800	15901715	1914	1913	1914	1913	2
624	20240216	091700	15897888	1913	1914	1914	1913	1018
625	20240216	091600	13950156	1914	1914	1914	1914	100
626	20240216	091500	13758756	1914	1915	1915	1914	605
627	20240216	091400	12600783	1912	1915	1915	1912	1524
628	20240216	091300	9686533	1927	1927	1927	1927	0
629	20240216	091200	9686533	1927	1927	1927	1927	0
630	20240216	091100	9686533	1927	1927	1927	1927	0
631	20240216	091000	9686533	1927	1928	1928	1927	16
632	20240216	090900	9655691	1928	1918	1928	1918	398
633	20240216	090800	8891003	1912	1915	1915	1912	306
634	20240216	090700	8305118	1917	1917	1917	1917	37
635	20240216	090600	8234189	1918	1919	1919	1915	193
636	20240216	090500	7863859	1919	1919	1919	1919	51
637	20240216	090400	7765990	1920	1920	1920	1920	0
638	20240216	090300	7765990	1920	1920	1920	1920	1
639	20240216	090200	7764070	1915	1915	1915	1915	0
640	20240216	090100	7764070	1915	1915	1915	1915	0
641	20240216	090000	7764070	1915	1918	1918	1915	4050