KissMeData/063440/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193900	237570139	1921	1921	1921	1921	227
3	20240219	193800	237570139	1921	1921	1921	1921	0
4	20240219	193700	237570139	1921	1921	1921	1921	0
5	20240219	193600	237570139	1921	1921	1921	1921	0
6	20240219	193500	237570139	1921	1921	1921	1921	0
7	20240219	193400	237570139	1921	1921	1921	1921	0
8	20240219	193300	237570139	1921	1921	1921	1921	0
9	20240219	193200	237570139	1921	1921	1921	1921	0
10	20240219	193100	237570139	1921	1921	1921	1921	0
11	20240219	193000	237570139	1921	1921	1921	1921	0
12	20240219	192900	237570139	1921	1921	1921	1921	0
13	20240219	192800	237570139	1921	1921	1921	1921	0
14	20240219	192700	237570139	1921	1921	1921	1921	0
15	20240219	192600	237570139	1921	1921	1921	1921	0
16	20240219	192500	237570139	1921	1921	1921	1921	0
17	20240219	192400	237570139	1921	1921	1921	1921	0
18	20240219	192300	237570139	1921	1921	1921	1921	0
19	20240219	192200	237570139	1921	1921	1921	1921	0
20	20240219	192100	237570139	1921	1921	1921	1921	0
21	20240219	192000	237570139	1921	1921	1921	1921	0
22	20240219	191900	237570139	1921	1921	1921	1921	0
23	20240219	191800	237570139	1921	1921	1921	1921	0
24	20240219	191700	237570139	1921	1921	1921	1921	0
25	20240219	191600	237570139	1921	1921	1921	1921	0
26	20240219	191500	237570139	1921	1921	1921	1921	0
27	20240219	191400	237570139	1921	1921	1921	1921	0
28	20240219	191300	237570139	1921	1921	1921	1921	0
29	20240219	191200	237570139	1921	1921	1921	1921	0
30	20240219	191100	237570139	1921	1921	1921	1921	0
31	20240219	191000	237570139	1921	1921	1921	1921	0
32	20240219	190900	237570139	1921	1921	1921	1921	227
33	20240219	190800	237570139	1921	1921	1921	1921	0
34	20240219	190700	237570139	1921	1921	1921	1921	0
35	20240219	190600	237570139	1921	1921	1921	1921	0
36	20240219	190500	237570139	1921	1921	1921	1921	0
37	20240219	190400	237570139	1921	1921	1921	1921	0
38	20240219	190300	237570139	1921	1921	1921	1921	0
39	20240219	190200	237570139	1921	1921	1921	1921	0
40	20240219	190100	237570139	1921	1921	1921	1921	0
41	20240219	190000	237570139	1921	1921	1921	1921	0
42	20240219	185900	237570139	1921	1921	1921	1921	0
43	20240219	185800	237570139	1921	1921	1921	1921	0
44	20240219	185700	237570139	1921	1921	1921	1921	0
45	20240219	185600	237570139	1921	1921	1921	1921	0
46	20240219	185500	237570139	1921	1921	1921	1921	0
47	20240219	185400	237570139	1921	1921	1921	1921	0
48	20240219	185300	237570139	1921	1921	1921	1921	0
49	20240219	185200	237570139	1921	1921	1921	1921	0
50	20240219	185100	237570139	1921	1921	1921	1921	0
51	20240219	185000	237570139	1921	1921	1921	1921	0
52	20240219	184900	237570139	1921	1921	1921	1921	0
53	20240219	184800	237570139	1921	1921	1921	1921	0
54	20240219	184700	237570139	1921	1921	1921	1921	0
55	20240219	184600	237570139	1921	1921	1921	1921	0
56	20240219	184500	237570139	1921	1921	1921	1921	0
57	20240219	184400	237570139	1921	1921	1921	1921	0
58	20240219	184300	237570139	1921	1921	1921	1921	0
59	20240219	184200	237570139	1921	1921	1921	1921	0
60	20240219	184100	237570139	1921	1921	1921	1921	0
61	20240219	184000	237570139	1921	1921	1921	1921	0
62	20240219	183900	237570139	1921	1921	1921	1921	227
63	20240219	183800	237570139	1921	1921	1921	1921	0
64	20240219	183700	237570139	1921	1921	1921	1921	0
65	20240219	183600	237570139	1921	1921	1921	1921	0
66	20240219	183500	237570139	1921	1921	1921	1921	0
67	20240219	183400	237570139	1921	1921	1921	1921	0
68	20240219	183300	237570139	1921	1921	1921	1921	0
69	20240219	183200	237570139	1921	1921	1921	1921	0
70	20240219	183100	237570139	1921	1921	1921	1921	0
71	20240219	183000	237570139	1921	1921	1921	1921	0
72	20240219	182900	237570139	1921	1921	1921	1921	0
73	20240219	182800	237570139	1921	1921	1921	1921	0
74	20240219	182700	237570139	1921	1921	1921	1921	0
75	20240219	182600	237570139	1921	1921	1921	1921	0
76	20240219	182500	237570139	1921	1921	1921	1921	0
77	20240219	182400	237570139	1921	1921	1921	1921	0
78	20240219	182300	237570139	1921	1921	1921	1921	0
79	20240219	182200	237570139	1921	1921	1921	1921	0
80	20240219	182100	237570139	1921	1921	1921	1921	0
81	20240219	182000	237570139	1921	1921	1921	1921	0
82	20240219	181900	237570139	1921	1921	1921	1921	0
83	20240219	181800	237570139	1921	1921	1921	1921	0
84	20240219	181700	237570139	1921	1921	1921	1921	0
85	20240219	181600	237570139	1921	1921	1921	1921	0
86	20240219	181500	237570139	1921	1921	1921	1921	0
87	20240219	181400	237570139	1921	1921	1921	1921	0
88	20240219	181300	237570139	1921	1921	1921	1921	0
89	20240219	181200	237570139	1921	1921	1921	1921	0
90	20240219	181100	237570139	1921	1921	1921	1921	0
91	20240219	181000	237570139	1921	1921	1921	1921	0
92	20240219	180900	237570139	1921	1921	1921	1921	227
93	20240219	180800	237570139	1921	1921	1921	1921	0
94	20240219	180700	237570139	1921	1921	1921	1921	0
95	20240219	180600	237570139	1921	1921	1921	1921	0
96	20240219	180500	237570139	1921	1921	1921	1921	0
97	20240219	180400	237570139	1921	1921	1921	1921	0
98	20240219	180300	237570139	1921	1921	1921	1921	0
99	20240219	180200	237570139	1921	1921	1921	1921	0
100	20240219	180100	237570139	1921	1921	1921	1921	0
101	20240219	180000	237570139	1921	1921	1921	1921	0
102	20240219	175900	237570139	1921	1921	1921	1921	0
103	20240219	175800	237570139	1921	1921	1921	1921	0
104	20240219	175700	237570139	1921	1921	1921	1921	0
105	20240219	175600	237570139	1921	1921	1921	1921	0
106	20240219	175500	237570139	1921	1921	1921	1921	0
107	20240219	175400	237570139	1921	1921	1921	1921	0
108	20240219	175300	237570139	1921	1921	1921	1921	0
109	20240219	175200	237570139	1921	1921	1921	1921	0
110	20240219	175100	237570139	1921	1921	1921	1921	0
111	20240219	175000	237570139	1921	1921	1921	1921	0
112	20240219	174900	237570139	1921	1921	1921	1921	0
113	20240219	174800	237570139	1921	1921	1921	1921	0
114	20240219	174700	237570139	1921	1921	1921	1921	0
115	20240219	174600	237570139	1921	1921	1921	1921	0
116	20240219	174500	237570139	1921	1921	1921	1921	0
117	20240219	174400	237570139	1921	1921	1921	1921	0
118	20240219	174300	237570139	1921	1921	1921	1921	0
119	20240219	174200	237570139	1921	1921	1921	1921	0
120	20240219	174100	237570139	1921	1921	1921	1921	0
121	20240219	174000	237570139	1921	1921	1921	1921	0
122	20240219	173900	237570139	1921	1921	1921	1921	227
123	20240219	173800	237570139	1921	1921	1921	1921	0
124	20240219	173700	237570139	1921	1921	1921	1921	0
125	20240219	173600	237570139	1921	1921	1921	1921	0
126	20240219	173500	237570139	1921	1921	1921	1921	0
127	20240219	173400	237570139	1921	1921	1921	1921	0
128	20240219	173300	237570139	1921	1921	1921	1921	0
129	20240219	173200	237570139	1921	1921	1921	1921	0
130	20240219	173100	237570139	1921	1921	1921	1921	0
131	20240219	173000	237570139	1921	1921	1921	1921	0
132	20240219	172900	237570139	1921	1921	1921	1921	0
133	20240219	172800	237570139	1921	1921	1921	1921	0
134	20240219	172700	237570139	1921	1921	1921	1921	0
135	20240219	172600	237570139	1921	1921	1921	1921	0
136	20240219	172500	237570139	1921	1921	1921	1921	0
137	20240219	172400	237570139	1921	1921	1921	1921	0
138	20240219	172300	237570139	1921	1921	1921	1921	0
139	20240219	172200	237570139	1921	1921	1921	1921	0
140	20240219	172100	237570139	1921	1921	1921	1921	0
141	20240219	172000	237570139	1921	1921	1921	1921	0
142	20240219	171900	237570139	1921	1921	1921	1921	0
143	20240219	171800	237570139	1921	1921	1921	1921	0
144	20240219	171700	237570139	1921	1921	1921	1921	0
145	20240219	171600	237570139	1921	1921	1921	1921	0
146	20240219	171500	237570139	1921	1921	1921	1921	0
147	20240219	171400	237570139	1921	1921	1921	1921	0
148	20240219	171300	237570139	1921	1921	1921	1921	0
149	20240219	171200	237570139	1921	1921	1921	1921	0
150	20240219	171100	237570139	1921	1921	1921	1921	0
151	20240219	171000	237570139	1921	1921	1921	1921	0
152	20240219	170900	237570139	1921	1921	1921	1921	227
153	20240219	170800	237570139	1921	1921	1921	1921	0
154	20240219	170700	237570139	1921	1921	1921	1921	0
155	20240219	170600	237570139	1921	1921	1921	1921	0
156	20240219	170500	237570139	1921	1921	1921	1921	0
157	20240219	170400	237570139	1921	1921	1921	1921	0
158	20240219	170300	237570139	1921	1921	1921	1921	0
159	20240219	170200	237570139	1921	1921	1921	1921	0
160	20240219	170100	237570139	1921	1921	1921	1921	0
161	20240219	170000	237570139	1921	1921	1921	1921	0
162	20240219	165900	237570139	1921	1921	1921	1921	0
163	20240219	165800	237570139	1921	1921	1921	1921	0
164	20240219	165700	237570139	1921	1921	1921	1921	0
165	20240219	165600	237570139	1921	1921	1921	1921	0
166	20240219	165500	237570139	1921	1921	1921	1921	0
167	20240219	165400	237570139	1921	1921	1921	1921	0
168	20240219	165300	237570139	1921	1921	1921	1921	0
169	20240219	165200	237570139	1921	1921	1921	1921	0
170	20240219	165100	237570139	1921	1921	1921	1921	0
171	20240219	165000	237570139	1921	1921	1921	1921	0
172	20240219	164900	237570139	1921	1921	1921	1921	0
173	20240219	164800	237570139	1921	1921	1921	1921	0
174	20240219	164700	237570139	1921	1921	1921	1921	0
175	20240219	164600	237570139	1921	1921	1921	1921	0
176	20240219	164500	237570139	1921	1921	1921	1921	0
177	20240219	164400	237570139	1921	1921	1921	1921	0
178	20240219	164300	237570139	1921	1921	1921	1921	0
179	20240219	164200	237570139	1921	1921	1921	1921	0
180	20240219	164100	237570139	1921	1921	1921	1921	0
181	20240219	164000	237570139	1921	1921	1921	1921	0
182	20240219	163900	237570139	1921	1921	1921	1921	227
183	20240219	163800	237570139	1921	1921	1921	1921	0
184	20240219	163700	237570139	1921	1921	1921	1921	0
185	20240219	163600	237570139	1921	1921	1921	1921	0
186	20240219	163500	237570139	1921	1921	1921	1921	0
187	20240219	163400	237570139	1921	1921	1921	1921	0
188	20240219	163300	237570139	1921	1921	1921	1921	0
189	20240219	163200	237570139	1921	1921	1921	1921	0
190	20240219	163100	237570139	1921	1921	1921	1921	0
191	20240219	163000	237570139	1921	1921	1921	1921	0
192	20240219	162900	237570139	1921	1921	1921	1921	0
193	20240219	162800	237570139	1921	1921	1921	1921	0
194	20240219	162700	237570139	1921	1921	1921	1921	0
195	20240219	162600	237570139	1921	1921	1921	1921	0
196	20240219	162500	237570139	1921	1921	1921	1921	0
197	20240219	162400	237570139	1921	1921	1921	1921	0
198	20240219	162300	237570139	1921	1921	1921	1921	0
199	20240219	162200	237570139	1921	1921	1921	1921	0
200	20240219	162100	237570139	1921	1921	1921	1921	0
201	20240219	162000	237570139	1921	1921	1921	1921	0
202	20240219	161900	237570139	1921	1921	1921	1921	0
203	20240219	161800	237570139	1921	1921	1921	1921	0
204	20240219	161700	237570139	1921	1921	1921	1921	0
205	20240219	161600	237570139	1921	1921	1921	1921	0
206	20240219	161500	237570139	1921	1921	1921	1921	0
207	20240219	161400	237570139	1921	1921	1921	1921	0
208	20240219	161300	237570139	1921	1921	1921	1921	0
209	20240219	161200	237570139	1921	1921	1921	1921	0
210	20240219	161100	237570139	1921	1921	1921	1921	0
211	20240219	161000	237570139	1921	1921	1921	1921	0
212	20240219	160900	237570139	1921	1921	1921	1921	227
213	20240219	160800	237570139	1921	1921	1921	1921	0
214	20240219	160700	237570139	1921	1921	1921	1921	0
215	20240219	160600	237570139	1921	1921	1921	1921	0
216	20240219	160500	237570139	1921	1921	1921	1921	0
217	20240219	160400	237570139	1921	1921	1921	1921	0
218	20240219	160300	237570139	1921	1921	1921	1921	0
219	20240219	160200	237570139	1921	1921	1921	1921	0
220	20240219	160100	237570139	1921	1921	1921	1921	0
221	20240219	160000	237570139	1921	1921	1921	1921	0
222	20240219	155900	237570139	1921	1921	1921	1921	0
223	20240219	155800	237570139	1921	1921	1921	1921	0
224	20240219	155700	237570139	1921	1921	1921	1921	0
225	20240219	155600	237570139	1921	1921	1921	1921	0
226	20240219	155500	237570139	1921	1921	1921	1921	0
227	20240219	155400	237570139	1921	1921	1921	1921	0
228	20240219	155300	237570139	1921	1921	1921	1921	0
229	20240219	155200	237570139	1921	1921	1921	1921	0
230	20240219	155100	237570139	1921	1921	1921	1921	0
231	20240219	155000	237570139	1921	1921	1921	1921	0
232	20240219	154900	237570139	1921	1921	1921	1921	0
233	20240219	154800	237570139	1921	1921	1921	1921	0
234	20240219	154700	237570139	1921	1921	1921	1921	0
235	20240219	154600	237570139	1921	1921	1921	1921	0
236	20240219	154500	237570139	1921	1921	1921	1921	0
237	20240219	154400	237570139	1921	1921	1921	1921	0
238	20240219	154300	237570139	1921	1921	1921	1921	0
239	20240219	154200	237570139	1921	1921	1921	1921	0
240	20240219	154100	237570139	1921	1921	1921	1921	0
241	20240219	154000	237570139	1921	1921	1921	1921	0
242	20240219	153900	237570139	1921	1921	1921	1921	227
243	20240219	153800	237570139	1921	1921	1921	1921	0
244	20240219	153700	237570139	1921	1921	1921	1921	0
245	20240219	153600	237570139	1921	1921	1921	1921	0
246	20240219	153500	237570139	1921	1921	1921	1921	0
247	20240219	153400	237570139	1921	1921	1921	1921	0
248	20240219	153300	237570139	1921	1921	1921	1921	0
249	20240219	153200	237570139	1921	1921	1921	1921	0
250	20240219	153100	237570139	1921	1921	1921	1921	0
251	20240219	153000	237570139	1921	1921	1921	1921	227
252	20240219	152900	237134072	1921	1921	1921	1921	0
253	20240219	152800	237134072	1921	1921	1921	1921	0
254	20240219	152700	237134072	1921	1921	1921	1921	0
255	20240219	152600	237134072	1921	1921	1921	1921	0
256	20240219	152500	237134072	1921	1921	1921	1921	0
257	20240219	152400	237134072	1921	1921	1921	1921	0
258	20240219	152300	237134072	1921	1921	1921	1921	0
259	20240219	152200	237134072	1921	1921	1921	1921	0
260	20240219	152100	237134072	1921	1921	1921	1921	0
261	20240219	152000	237134072	1921	1921	1921	1921	0
262	20240219	151900	237134072	1921	1917	1921	1916	302
263	20240219	151800	236555135	1921	1921	1921	1921	0
264	20240219	151700	236555135	1921	1921	1921	1921	1
265	20240219	151600	236553214	1916	1920	1920	1916	1002
266	20240219	151500	234629450	1920	1920	1920	1920	0
267	20240219	151400	234629450	1920	1920	1920	1920	168
268	20240219	151300	234306890	1921	1916	1921	1916	134
269	20240219	151200	234049613	1916	1916	1916	1916	712
270	20240219	151100	232685421	1920	1916	1920	1916	2
271	20240219	151000	232681585	1916	1920	1920	1916	103
272	20240219	150900	232484128	1920	1920	1920	1920	1
273	20240219	150800	232482208	1921	1921	1921	1921	20
274	20240219	150700	232443788	1921	1921	1921	1921	943
275	20240219	150600	230632285	1921	1921	1921	1921	0
276	20240219	150500	230632285	1921	1921	1921	1921	5
277	20240219	150400	230622680	1921	1921	1921	1921	0
278	20240219	150300	230622680	1921	1921	1921	1921	0
279	20240219	150200	230622680	1921	1921	1921	1921	100
280	20240219	150100	230430580	1920	1920	1920	1920	0
281	20240219	150000	230430580	1920	1920	1920	1920	0
282	20240219	145900	230430580	1920	1920	1920	1920	0
283	20240219	145800	230430580	1920	1920	1920	1920	0
284	20240219	145700	230430580	1920	1920	1920	1920	0
285	20240219	145600	230430580	1920	1920	1920	1920	568
286	20240219	145500	229340020	1920	1920	1920	1920	2662
287	20240219	145400	224228980	1920	1915	1920	1915	2
288	20240219	145300	224225145	1916	1916	1916	1916	71
289	20240219	145200	224089109	1916	1916	1916	1916	2200
290	20240219	145100	219873909	1920	1920	1920	1920	0
291	20240219	145000	219873909	1920	1920	1920	1920	0
292	20240219	144900	219873909	1920	1920	1920	1920	0
293	20240219	144800	219873909	1920	1920	1920	1920	0
294	20240219	144700	219873909	1920	1920	1920	1920	0
295	20240219	144600	219873909	1920	1916	1920	1916	2
296	20240219	144500	219870073	1916	1917	1917	1916	824
297	20240219	144400	218291189	1919	1919	1919	1919	5
298	20240219	144300	218281594	1920	1920	1920	1920	0
299	20240219	144200	218281594	1920	1917	1920	1916	1782
300	20240219	144100	214861298	1917	1917	1917	1917	620
301	20240219	144000	213672758	1917	1917	1917	1917	33
302	20240219	143900	213609497	1920	1920	1920	1920	0
303	20240219	143800	213609497	1920	1920	1920	1920	0
304	20240219	143700	213609497	1920	1920	1920	1920	0
305	20240219	143600	213609497	1920	1920	1920	1920	0
306	20240219	143500	213609497	1920	1920	1920	1920	0
307	20240219	143400	213609497	1920	1920	1920	1920	0
308	20240219	143300	213609497	1920	1920	1920	1920	0
309	20240219	143200	213609497	1920	1920	1920	1920	0
310	20240219	143100	213609497	1920	1920	1920	1920	0
311	20240219	143000	213609497	1920	1920	1920	1920	10
312	20240219	142900	213590297	1920	1920	1920	1920	0
313	20240219	142800	213590297	1920	1920	1920	1920	0
314	20240219	142700	213590297	1920	1920	1920	1920	0
315	20240219	142600	213590297	1920	1920	1920	1920	155
316	20240219	142500	213292697	1920	1920	1920	1920	0
317	20240219	142400	213292697	1920	1920	1920	1920	0
318	20240219	142300	213292697	1920	1920	1920	1920	0
319	20240219	142200	213292697	1920	1917	1920	1917	2
320	20240219	142100	213288860	1917	1917	1917	1917	1993
321	20240219	142000	209468279	1918	1918	1918	1918	30
322	20240219	141900	209410739	1920	1917	1920	1917	2
323	20240219	141800	209406902	1917	1917	1917	1917	33
324	20240219	141700	209343641	1921	1921	1921	1921	0
325	20240219	141600	209343641	1921	1917	1921	1917	2
326	20240219	141500	209339803	1917	1918	1918	1917	735
327	20240219	141400	207930608	1921	1921	1921	1921	0
328	20240219	141300	207930608	1921	1921	1921	1921	0
329	20240219	141200	207930608	1921	1921	1921	1921	0
330	20240219	141100	207930608	1921	1921	1921	1921	0
331	20240219	141000	207930608	1921	1921	1921	1921	0
332	20240219	140900	207930608	1921	1921	1921	1921	0
333	20240219	140800	207930608	1921	1921	1921	1921	0
334	20240219	140700	207930608	1921	1921	1921	1921	30
335	20240219	140600	207872978	1917	1918	1918	1917	3359
336	20240219	140500	201433101	1921	1920	1921	1920	613
337	20240219	140400	200255550	1921	1921	1921	1921	0
338	20240219	140300	200255550	1921	1921	1921	1921	0
339	20240219	140200	200255550	1921	1921	1921	1921	0
340	20240219	140100	200255550	1921	1918	1921	1918	2
341	20240219	140000	200251711	1919	1919	1919	1919	0
342	20240219	135900	200251711	1919	1919	1919	1919	4
343	20240219	135800	200244035	1919	1919	1919	1918	1003
344	20240219	135700	198320279	1919	1919	1921	1919	288
345	20240219	135600	197767605	1919	1919	1919	1919	33
346	20240219	135500	197704278	1921	1919	1921	1919	2
347	20240219	135400	197700438	1920	1920	1920	1920	0
348	20240219	135300	197700438	1920	1920	1920	1920	651
349	20240219	135200	196450518	1921	1921	1921	1921	0
350	20240219	135100	196450518	1921	1921	1921	1921	0
351	20240219	135000	196450518	1921	1921	1921	1921	0
352	20240219	134900	196450518	1921	1921	1921	1921	8
353	20240219	134800	196435150	1921	1921	1921	1921	0
354	20240219	134700	196435150	1921	1921	1921	1921	0
355	20240219	134600	196435150	1921	1921	1921	1921	0
356	20240219	134500	196435150	1921	1922	1922	1921	33
357	20240219	134400	196371736	1923	1923	1923	1923	10
358	20240219	134300	196352506	1924	1924	1924	1924	0
359	20240219	134200	196352506	1924	1924	1924	1924	8
360	20240219	134100	196337114	1925	1924	1925	1924	3
361	20240219	134000	196331341	1925	1922	1925	1922	2
362	20240219	133900	196327494	1922	1925	1925	1922	240
363	20240219	133800	195866084	1925	1925	1925	1925	0
364	20240219	133700	195866084	1925	1925	1925	1925	0
365	20240219	133600	195866084	1925	1925	1925	1925	0
366	20240219	133500	195866084	1925	1924	1925	1924	116
367	20240219	133400	195642785	1924	1924	1924	1924	794
368	20240219	133300	194115129	1925	1925	1925	1925	0
369	20240219	133200	194115129	1925	1925	1925	1925	0
370	20240219	133100	194115129	1925	1925	1925	1925	0
371	20240219	133000	194115129	1925	1924	1925	1924	95
372	20240219	132900	193932348	1924	1924	1924	1924	7
373	20240219	132800	193918880	1925	1925	1925	1925	0
374	20240219	132700	193918880	1925	1925	1925	1925	0
375	20240219	132600	193918880	1925	1925	1925	1925	0
376	20240219	132500	193918880	1925	1923	1925	1923	2
377	20240219	132400	193915032	1923	1923	1923	1923	0
378	20240219	132300	193915032	1923	1923	1923	1923	0
379	20240219	132200	193915032	1923	1923	1923	1923	0
380	20240219	132100	193915032	1923	1923	1923	1923	0
381	20240219	132000	193915032	1923	1923	1923	1923	0
382	20240219	131900	193915032	1923	1923	1923	1923	9
383	20240219	131800	193897725	1924	1924	1924	1924	148
384	20240219	131700	193612973	1925	1925	1925	1925	10
385	20240219	131600	193593723	1925	1925	1925	1925	50
386	20240219	131500	193497473	1925	1925	1925	1925	0
387	20240219	131400	193497473	1925	1925	1925	1925	31
388	20240219	131300	193437798	1924	1924	1924	1924	0
389	20240219	131200	193437798	1924	1924	1924	1924	33
390	20240219	131100	193374306	1926	1926	1926	1926	0
391	20240219	131000	193374306	1926	1926	1926	1926	0
392	20240219	130900	193374306	1926	1926	1926	1926	86
393	20240219	130800	193208670	1923	1923	1923	1923	0
394	20240219	130700	193208670	1923	1923	1923	1923	0
395	20240219	130600	193208670	1923	1923	1923	1923	0
396	20240219	130500	193208670	1923	1923	1923	1923	0
397	20240219	130400	193208670	1923	1923	1923	1923	0
398	20240219	130300	193208670	1923	1923	1923	1923	871
399	20240219	130200	191533737	1927	1927	1927	1927	0
400	20240219	130100	191533737	1927	1927	1927	1927	0
401	20240219	130000	191533737	1927	1927	1927	1927	0
402	20240219	125900	191533737	1927	1919	1927	1919	2
403	20240219	125800	191529891	1919	1919	1919	1919	30
404	20240219	125700	191472321	1924	1919	1924	1919	827
405	20240219	125600	189881178	1919	1919	1919	1919	0
406	20240219	125500	189881178	1919	1919	1919	1919	0
407	20240219	125400	189881178	1919	1919	1919	1919	0
408	20240219	125300	189881178	1919	1921	1921	1919	548
409	20240219	125200	188828501	1921	1921	1921	1921	0
410	20240219	125100	188828501	1921	1921	1921	1921	0
411	20240219	125000	188828501	1921	1921	1921	1921	33
412	20240219	124900	188765108	1928	1928	1928	1928	1
413	20240219	124800	188763180	1921	1921	1921	1921	0
414	20240219	124700	188763180	1921	1921	1921	1921	2
415	20240219	124600	188759338	1928	1928	1928	1928	0
416	20240219	124500	188759338	1928	1928	1928	1928	0
417	20240219	124400	188759338	1928	1927	1928	1927	2593
418	20240219	124300	183760044	1928	1928	1928	1928	0
419	20240219	124200	183760044	1928	1928	1928	1928	0
420	20240219	124100	183760044	1928	1928	1928	1928	0
421	20240219	124000	183760044	1928	1928	1928	1928	0
422	20240219	123900	183760044	1928	1928	1928	1928	0
423	20240219	123800	183760044	1928	1928	1928	1928	0
424	20240219	123700	183760044	1928	1928	1928	1928	0
425	20240219	123600	183760044	1928	1928	1928	1928	1
426	20240219	123500	183758116	1929	1929	1929	1929	0
427	20240219	123400	183758116	1929	1929	1929	1929	0
428	20240219	123300	183758116	1929	1929	1929	1929	0
429	20240219	123200	183758116	1929	1929	1929	1929	0
430	20240219	123100	183758116	1929	1929	1929	1929	0
431	20240219	123000	183758116	1929	1923	1929	1923	2
432	20240219	122900	183754264	1928	1920	1928	1920	2
433	20240219	122800	183750416	1920	1920	1920	1920	35
434	20240219	122700	183683216	1928	1928	1928	1928	0
435	20240219	122600	183683216	1928	1928	1928	1928	0
436	20240219	122500	183683216	1928	1928	1928	1928	0
437	20240219	122400	183683216	1928	1928	1928	1928	0
438	20240219	122300	183683216	1928	1920	1928	1920	2
439	20240219	122200	183679368	1920	1920	1920	1920	1
440	20240219	122100	183677448	1929	1929	1929	1929	205
441	20240219	122000	183282003	1929	1929	1929	1929	0
442	20240219	121900	183282003	1929	1929	1929	1929	0
443	20240219	121800	183282003	1929	1929	1929	1929	103
444	20240219	121700	183083316	1929	1929	1929	1929	0
445	20240219	121600	183083316	1929	1918	1929	1918	2
446	20240219	121500	183079469	1919	1919	1919	1919	0
447	20240219	121400	183079469	1919	1919	1919	1919	2513
448	20240219	121300	178257022	1929	1929	1929	1929	0
449	20240219	121200	178257022	1929	1929	1929	1929	0
450	20240219	121100	178257022	1929	1929	1929	1929	0
451	20240219	121000	178257022	1929	1929	1929	1929	0
452	20240219	120900	178257022	1929	1929	1929	1929	0
453	20240219	120800	178257022	1929	1929	1929	1929	0
454	20240219	120700	178257022	1929	1929	1929	1929	0
455	20240219	120600	178257022	1929	1919	1929	1919	35
456	20240219	120500	178189847	1929	1929	1929	1929	150
457	20240219	120400	177900497	1929	1929	1929	1929	17
458	20240219	120300	177867704	1929	1919	1929	1919	4
459	20240219	120200	177860018	1929	1927	1929	1927	4305
460	20240219	120100	169557262	1927	1919	1927	1919	3
461	20240219	120000	169551497	1927	1919	1927	1919	525
462	20240219	115900	168544014	1920	1920	1920	1920	0
463	20240219	115800	168544014	1920	1920	1920	1920	259
464	20240219	115700	168046734	1927	1927	1927	1927	0
465	20240219	115600	168046734	1927	1927	1927	1927	0
466	20240219	115500	168046734	1927	1927	1927	1927	0
467	20240219	115400	168046734	1927	1927	1927	1927	0
468	20240219	115300	168046734	1927	1920	1927	1920	2
469	20240219	115200	168042887	1920	1920	1920	1920	0
470	20240219	115100	168042887	1920	1920	1920	1920	0
471	20240219	115000	168042887	1920	1920	1920	1920	48
472	20240219	114900	167950727	1920	1920	1920	1920	0
473	20240219	114800	167950727	1920	1920	1920	1920	0
474	20240219	114700	167950727	1920	1920	1920	1920	0
475	20240219	114600	167950727	1920	1920	1920	1920	0
476	20240219	114500	167950727	1920	1920	1920	1920	0
477	20240219	114400	167950727	1920	1927	1927	1920	34
478	20240219	114300	167885440	1920	1920	1920	1920	535
479	20240219	114200	166858240	1927	1927	1927	1927	0
480	20240219	114100	166858240	1927	1927	1927	1927	0
481	20240219	114000	166858240	1927	1927	1927	1927	0
482	20240219	113900	166858240	1927	1927	1927	1927	0
483	20240219	113800	166858240	1927	1927	1927	1927	6
484	20240219	113700	166846678	1920	1925	1925	1920	1543
485	20240219	113600	163883513	1925	1925	1925	1925	0
486	20240219	113500	163883513	1925	1925	1925	1925	2
487	20240219	113400	163879663	1925	1925	1925	1925	5
488	20240219	113300	163870038	1925	1925	1928	1925	55
489	20240219	113200	163764013	1928	1927	1928	1925	102
490	20240219	113100	163567413	1928	1928	1928	1928	0
491	20240219	113000	163567413	1928	1928	1928	1928	4
492	20240219	112900	163559701	1928	1928	1928	1928	0
493	20240219	112800	163559701	1928	1928	1928	1928	0
494	20240219	112700	163559701	1928	1928	1928	1928	0
495	20240219	112600	163559701	1928	1928	1928	1928	0
496	20240219	112500	163559701	1928	1928	1928	1928	4
497	20240219	112400	163551989	1928	1928	1928	1928	0
498	20240219	112300	163551989	1928	1928	1928	1928	31
499	20240219	112200	163492221	1927	1923	1928	1920	38
500	20240219	112100	163419222	1924	1926	1926	1924	3
501	20240219	112000	163413447	1927	1928	1928	1927	3
502	20240219	111900	163407665	1929	1929	1929	1929	1
503	20240219	111800	163405736	1929	1929	1929	1929	0
504	20240219	111700	163405736	1929	1929	1929	1929	0
505	20240219	111600	163405736	1929	1929	1929	1929	0
506	20240219	111500	163405736	1929	1921	1929	1921	2
507	20240219	111400	163401886	1921	1921	1921	1921	0
508	20240219	111300	163401886	1921	1921	1921	1921	0
509	20240219	111200	163401886	1921	1921	1921	1921	0
510	20240219	111100	163401886	1921	1921	1921	1921	0
511	20240219	111000	163401886	1921	1921	1921	1921	123
512	20240219	110900	163165603	1929	1929	1929	1929	0
513	20240219	110800	163165603	1929	1929	1929	1929	2
514	20240219	110700	163161745	1929	1929	1929	1929	1
515	20240219	110600	163159816	1929	1929	1929	1929	0
516	20240219	110500	163159816	1929	1929	1929	1929	0
517	20240219	110400	163159816	1929	1929	1929	1929	0
518	20240219	110300	163159816	1929	1929	1929	1929	0
519	20240219	110200	163159816	1929	1929	1929	1929	0
520	20240219	110100	163159816	1929	1920	1929	1920	3
521	20240219	110000	163154038	1920	1920	1920	1920	33
522	20240219	105900	163090678	1920	1925	1925	1920	10000
523	20240219	105800	143876066	1930	1930	1930	1930	0
524	20240219	105700	143876066	1930	1930	1930	1930	0
525	20240219	105600	143876066	1930	1930	1930	1930	0
526	20240219	105500	143876066	1930	1930	1930	1930	10
527	20240219	105400	143856766	1930	1930	1930	1930	2
528	20240219	105300	143852906	1930	1930	1930	1930	30
529	20240219	105200	143795006	1930	1930	1930	1930	0
530	20240219	105100	143795006	1930	1930	1930	1930	0
531	20240219	105000	143795006	1930	1930	1930	1930	0
532	20240219	104900	143795006	1930	1930	1930	1930	0
533	20240219	104800	143795006	1930	1930	1930	1930	0
534	20240219	104700	143795006	1930	1930	1930	1930	0
535	20240219	104600	143795006	1930	1930	1930	1930	40
536	20240219	104500	143717806	1922	1922	1922	1922	20
537	20240219	104400	143679366	1930	1930	1930	1930	0
538	20240219	104300	143679366	1930	1930	1930	1930	0
539	20240219	104200	143679366	1930	1930	1930	1930	5
540	20240219	104100	143669716	1930	1930	1930	1930	0
541	20240219	104000	143669716	1930	1930	1930	1930	0
542	20240219	103900	143669716	1930	1922	1930	1922	3
543	20240219	103800	143663942	1922	1922	1922	1922	35
544	20240219	103700	143596672	1922	1922	1922	1922	0
545	20240219	103600	143596672	1922	1922	1922	1922	0
546	20240219	103500	143596672	1922	1922	1922	1922	0
547	20240219	103400	143596672	1922	1922	1922	1922	113
548	20240219	103300	143379486	1931	1931	1931	1931	0
549	20240219	103200	143379486	1931	1931	1931	1931	0
550	20240219	103100	143379486	1931	1931	1931	1931	0
551	20240219	103000	143379486	1931	1931	1931	1931	0
552	20240219	102900	143379486	1931	1931	1931	1931	0
553	20240219	102800	143379486	1931	1931	1931	1931	0
554	20240219	102700	143379486	1931	1929	1931	1929	1160
555	20240219	102600	141140971	1922	1922	1922	1922	0
556	20240219	102500	141140971	1922	1922	1922	1922	0
557	20240219	102400	141140971	1922	1922	1922	1922	2
558	20240219	102300	141137127	1929	1929	1929	1929	10
559	20240219	102200	141117837	1929	1928	1929	1928	1149
560	20240219	102100	138902005	1928	1928	1928	1928	0
561	20240219	102000	138902005	1928	1928	1928	1928	0
562	20240219	101900	138902005	1928	1928	1928	1928	0
563	20240219	101800	138902005	1928	1928	1928	1928	0
564	20240219	101700	138902005	1928	1928	1928	1928	30
565	20240219	101600	138844165	1922	1922	1922	1922	34
566	20240219	101500	138778817	1928	1928	1928	1928	0
567	20240219	101400	138778817	1928	1928	1928	1928	0
568	20240219	101300	138778817	1928	1928	1928	1928	0
569	20240219	101200	138778817	1928	1928	1928	1928	0
570	20240219	101100	138778817	1928	1928	1928	1928	0
571	20240219	101000	138778817	1928	1928	1928	1928	0
572	20240219	100900	138778817	1928	1928	1928	1928	1
573	20240219	100800	138776889	1921	1928	1928	1921	630
574	20240219	100700	137565966	1927	1927	1927	1927	0
575	20240219	100600	137565966	1927	1927	1927	1927	1
576	20240219	100500	137564039	1928	1928	1928	1928	1
577	20240219	100400	137562111	1929	1929	1929	1929	18
578	20240219	100300	137527389	1929	1929	1929	1920	2057
579	20240219	100200	133576452	1929	1929	1929	1929	0
580	20240219	100100	133576452	1929	1929	1929	1929	260
581	20240219	100000	133074912	1929	1929	1929	1929	0
582	20240219	095900	133074912	1929	1929	1929	1929	0
583	20240219	095800	133074912	1929	1929	1929	1929	0
584	20240219	095700	133074912	1929	1929	1929	1929	0
585	20240219	095600	133074912	1929	1929	1929	1929	550
586	20240219	095500	132013962	1930	1930	1930	1930	1
587	20240219	095400	132012032	1924	1925	1925	1920	6691
588	20240219	095300	119131939	1920	1924	1924	1920	1000
589	20240219	095200	117211275	1923	1923	1923	1923	0
590	20240219	095100	117211275	1923	1924	1924	1923	995
591	20240219	095000	115297888	1923	1923	1923	1923	30
592	20240219	094900	115240198	1921	1921	1921	1921	0
593	20240219	094800	115240198	1921	1921	1921	1921	0
594	20240219	094700	115240198	1921	1922	1922	1921	1607
595	20240219	094600	112153132	1931	1931	1931	1931	0
596	20240219	094500	112153132	1931	1927	1931	1921	510
597	20240219	094400	111172708	1931	1932	1932	1931	11
598	20240219	094300	111151459	1932	1932	1932	1932	0
599	20240219	094200	111151459	1932	1923	1932	1923	14
600	20240219	094100	111124519	1932	1932	1932	1931	102
601	20240219	094000	110927456	1932	1932	1932	1932	17
602	20240219	093900	110894612	1921	1929	1929	1921	3146
603	20240219	093800	104838193	1929	1929	1929	1929	0
604	20240219	093700	104838193	1929	1929	1929	1929	0
605	20240219	093600	104838193	1929	1929	1929	1929	0
606	20240219	093500	104838193	1929	1929	1929	1929	0
607	20240219	093400	104838193	1929	1932	1932	1929	1380
608	20240219	093300	102174774	1932	1932	1932	1932	3514
609	20240219	093200	95385726	1933	1935	1935	1933	229
610	20240219	093100	94943029	1935	1938	1938	1935	31
611	20240219	093000	94883002	1938	1939	1939	1938	2096
612	20240219	092900	90819565	1938	1936	1938	1936	541
613	20240219	092800	89771197	1938	1938	1938	1938	0
614	20240219	092700	89771197	1938	1929	1938	1929	23214
615	20240219	092600	44880495	1929	1930	1930	1929	534
616	20240219	092500	43850389	1930	1928	1930	1928	588
617	20240219	092400	42716586	1930	1928	1930	1928	3
618	20240219	092300	42710800	1932	1932	1932	1932	0
619	20240219	092200	42710800	1932	1932	1932	1932	1199
620	20240219	092100	40394332	1928	1928	1928	1928	13
621	20240219	092000	40369268	1928	1928	1928	1928	1101
622	20240219	091900	38246540	1928	1928	1928	1928	28
623	20240219	091800	38192556	1932	1927	1932	1927	17
624	20240219	091700	38159767	1929	1932	1932	1929	732
625	20240219	091600	36747709	1932	1931	1933	1929	2488
626	20240219	091500	31942212	1929	1928	1932	1928	2241
627	20240219	091400	27618974	1928	1928	1928	1928	1
628	20240219	091300	27617046	1921	1921	1921	1921	501
629	20240219	091200	26654625	1929	1934	1936	1929	1572
630	20240219	091100	23612598	1935	1934	1936	1934	962
631	20240219	091000	21750962	1934	1927	1934	1919	3865
632	20240219	090900	14302916	1924	1924	1924	1924	89
633	20240219	090800	14131680	1924	1924	1924	1924	0
634	20240219	090700	14131680	1924	1924	1924	1924	0
635	20240219	090600	14131680	1924	1919	1924	1919	1116
636	20240219	090500	11988521	1910	1910	1910	1910	0
637	20240219	090400	11988521	1910	1912	1912	1910	4651
638	20240219	090300	3101693	1911	1911	1911	1911	0
639	20240219	090200	3101693	1911	1911	1911	1911	0
640	20240219	090100	3101693	1911	1911	1911	1911	233
641	20240219	090000	2656430	1918	1918	1918	1918	1385