KissMeData/089230/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195600	233851078	1915	1915	1915	1915	8218
3	20240216	195500	233851078	1915	1915	1915	1915	0
4	20240216	195400	233851078	1915	1915	1915	1915	0
5	20240216	195300	233851078	1915	1915	1915	1915	0
6	20240216	195200	233851078	1915	1915	1915	1915	0
7	20240216	195100	233851078	1915	1915	1915	1915	0
8	20240216	195000	233851078	1915	1915	1915	1915	0
9	20240216	194900	233851078	1915	1915	1915	1915	0
10	20240216	194800	233851078	1915	1915	1915	1915	0
11	20240216	194700	233851078	1915	1915	1915	1915	0
12	20240216	194600	233851078	1915	1915	1915	1915	0
13	20240216	194500	233851078	1915	1915	1915	1915	0
14	20240216	194400	233851078	1915	1915	1915	1915	0
15	20240216	194300	233851078	1915	1915	1915	1915	0
16	20240216	194200	233851078	1915	1915	1915	1915	0
17	20240216	194100	233851078	1915	1915	1915	1915	0
18	20240216	194000	233851078	1915	1915	1915	1915	0
19	20240216	193900	233851078	1915	1915	1915	1915	0
20	20240216	193800	233851078	1915	1915	1915	1915	0
21	20240216	193700	233851078	1915	1915	1915	1915	0
22	20240216	193600	233851078	1915	1915	1915	1915	0
23	20240216	193500	233851078	1915	1915	1915	1915	0
24	20240216	193400	233851078	1915	1915	1915	1915	0
25	20240216	193300	233851078	1915	1915	1915	1915	0
26	20240216	193200	233851078	1915	1915	1915	1915	0
27	20240216	193100	233851078	1915	1915	1915	1915	0
28	20240216	193000	233851078	1915	1915	1915	1915	0
29	20240216	192900	233851078	1915	1915	1915	1915	0
30	20240216	192800	233851078	1915	1915	1915	1915	0
31	20240216	192700	233851078	1915	1915	1915	1915	0
32	20240216	192600	233851078	1915	1915	1915	1915	8218
33	20240216	192500	233851078	1915	1915	1915	1915	0
34	20240216	192400	233851078	1915	1915	1915	1915	0
35	20240216	192300	233851078	1915	1915	1915	1915	0
36	20240216	192200	233851078	1915	1915	1915	1915	0
37	20240216	192100	233851078	1915	1915	1915	1915	0
38	20240216	192000	233851078	1915	1915	1915	1915	0
39	20240216	191900	233851078	1915	1915	1915	1915	0
40	20240216	191800	233851078	1915	1915	1915	1915	0
41	20240216	191700	233851078	1915	1915	1915	1915	0
42	20240216	191600	233851078	1915	1915	1915	1915	0
43	20240216	191500	233851078	1915	1915	1915	1915	0
44	20240216	191400	233851078	1915	1915	1915	1915	0
45	20240216	191300	233851078	1915	1915	1915	1915	0
46	20240216	191200	233851078	1915	1915	1915	1915	0
47	20240216	191100	233851078	1915	1915	1915	1915	0
48	20240216	191000	233851078	1915	1915	1915	1915	0
49	20240216	190900	233851078	1915	1915	1915	1915	0
50	20240216	190800	233851078	1915	1915	1915	1915	0
51	20240216	190700	233851078	1915	1915	1915	1915	0
52	20240216	190600	233851078	1915	1915	1915	1915	0
53	20240216	190500	233851078	1915	1915	1915	1915	0
54	20240216	190400	233851078	1915	1915	1915	1915	0
55	20240216	190300	233851078	1915	1915	1915	1915	0
56	20240216	190200	233851078	1915	1915	1915	1915	0
57	20240216	190100	233851078	1915	1915	1915	1915	0
58	20240216	190000	233851078	1915	1915	1915	1915	0
59	20240216	185900	233851078	1915	1915	1915	1915	0
60	20240216	185800	233851078	1915	1915	1915	1915	0
61	20240216	185700	233851078	1915	1915	1915	1915	0
62	20240216	185600	233851078	1915	1915	1915	1915	8218
63	20240216	185500	233851078	1915	1915	1915	1915	0
64	20240216	185400	233851078	1915	1915	1915	1915	0
65	20240216	185300	233851078	1915	1915	1915	1915	0
66	20240216	185200	233851078	1915	1915	1915	1915	0
67	20240216	185100	233851078	1915	1915	1915	1915	0
68	20240216	185000	233851078	1915	1915	1915	1915	0
69	20240216	184900	233851078	1915	1915	1915	1915	0
70	20240216	184800	233851078	1915	1915	1915	1915	0
71	20240216	184700	233851078	1915	1915	1915	1915	0
72	20240216	184600	233851078	1915	1915	1915	1915	0
73	20240216	184500	233851078	1915	1915	1915	1915	0
74	20240216	184400	233851078	1915	1915	1915	1915	0
75	20240216	184300	233851078	1915	1915	1915	1915	0
76	20240216	184200	233851078	1915	1915	1915	1915	0
77	20240216	184100	233851078	1915	1915	1915	1915	0
78	20240216	184000	233851078	1915	1915	1915	1915	0
79	20240216	183900	233851078	1915	1915	1915	1915	0
80	20240216	183800	233851078	1915	1915	1915	1915	0
81	20240216	183700	233851078	1915	1915	1915	1915	0
82	20240216	183600	233851078	1915	1915	1915	1915	0
83	20240216	183500	233851078	1915	1915	1915	1915	0
84	20240216	183400	233851078	1915	1915	1915	1915	0
85	20240216	183300	233851078	1915	1915	1915	1915	0
86	20240216	183200	233851078	1915	1915	1915	1915	0
87	20240216	183100	233851078	1915	1915	1915	1915	0
88	20240216	183000	233851078	1915	1915	1915	1915	0
89	20240216	182900	233851078	1915	1915	1915	1915	0
90	20240216	182800	233851078	1915	1915	1915	1915	0
91	20240216	182700	233851078	1915	1915	1915	1915	0
92	20240216	182600	233851078	1915	1915	1915	1915	8218
93	20240216	182500	233851078	1915	1915	1915	1915	0
94	20240216	182400	233851078	1915	1915	1915	1915	0
95	20240216	182300	233851078	1915	1915	1915	1915	0
96	20240216	182200	233851078	1915	1915	1915	1915	0
97	20240216	182100	233851078	1915	1915	1915	1915	0
98	20240216	182000	233851078	1915	1915	1915	1915	0
99	20240216	181900	233851078	1915	1915	1915	1915	0
100	20240216	181800	233851078	1915	1915	1915	1915	0
101	20240216	181700	233851078	1915	1915	1915	1915	0
102	20240216	181600	233851078	1915	1915	1915	1915	0
103	20240216	181500	233851078	1915	1915	1915	1915	0
104	20240216	181400	233851078	1915	1915	1915	1915	0
105	20240216	181300	233851078	1915	1915	1915	1915	0
106	20240216	181200	233851078	1915	1915	1915	1915	0
107	20240216	181100	233851078	1915	1915	1915	1915	0
108	20240216	181000	233851078	1915	1915	1915	1915	0
109	20240216	180900	233851078	1915	1915	1915	1915	0
110	20240216	180800	233851078	1915	1915	1915	1915	0
111	20240216	180700	233851078	1915	1915	1915	1915	0
112	20240216	180600	233851078	1915	1915	1915	1915	0
113	20240216	180500	233851078	1915	1915	1915	1915	0
114	20240216	180400	233851078	1915	1915	1915	1915	0
115	20240216	180300	233851078	1915	1915	1915	1915	0
116	20240216	180200	233851078	1915	1915	1915	1915	0
117	20240216	180100	233851078	1915	1915	1915	1915	0
118	20240216	180000	233851078	1915	1915	1915	1915	0
119	20240216	175900	233851078	1915	1915	1915	1915	0
120	20240216	175800	233851078	1915	1915	1915	1915	0
121	20240216	175700	233851078	1915	1915	1915	1915	0
122	20240216	175600	233851078	1915	1915	1915	1915	8218
123	20240216	175500	233851078	1915	1915	1915	1915	0
124	20240216	175400	233851078	1915	1915	1915	1915	0
125	20240216	175300	233851078	1915	1915	1915	1915	0
126	20240216	175200	233851078	1915	1915	1915	1915	0
127	20240216	175100	233851078	1915	1915	1915	1915	0
128	20240216	175000	233851078	1915	1915	1915	1915	0
129	20240216	174900	233851078	1915	1915	1915	1915	0
130	20240216	174800	233851078	1915	1915	1915	1915	0
131	20240216	174700	233851078	1915	1915	1915	1915	0
132	20240216	174600	233851078	1915	1915	1915	1915	0
133	20240216	174500	233851078	1915	1915	1915	1915	0
134	20240216	174400	233851078	1915	1915	1915	1915	0
135	20240216	174300	233851078	1915	1915	1915	1915	0
136	20240216	174200	233851078	1915	1915	1915	1915	0
137	20240216	174100	233851078	1915	1915	1915	1915	0
138	20240216	174000	233851078	1915	1915	1915	1915	0
139	20240216	173900	233851078	1915	1915	1915	1915	0
140	20240216	173800	233851078	1915	1915	1915	1915	0
141	20240216	173700	233851078	1915	1915	1915	1915	0
142	20240216	173600	233851078	1915	1915	1915	1915	0
143	20240216	173500	233851078	1915	1915	1915	1915	0
144	20240216	173400	233851078	1915	1915	1915	1915	0
145	20240216	173300	233851078	1915	1915	1915	1915	0
146	20240216	173200	233851078	1915	1915	1915	1915	0
147	20240216	173100	233851078	1915	1915	1915	1915	0
148	20240216	173000	233851078	1915	1915	1915	1915	0
149	20240216	172900	233851078	1915	1915	1915	1915	0
150	20240216	172800	233851078	1915	1915	1915	1915	0
151	20240216	172700	233851078	1915	1915	1915	1915	0
152	20240216	172600	233851078	1915	1915	1915	1915	8218
153	20240216	172500	233851078	1915	1915	1915	1915	0
154	20240216	172400	233851078	1915	1915	1915	1915	0
155	20240216	172300	233851078	1915	1915	1915	1915	0
156	20240216	172200	233851078	1915	1915	1915	1915	0
157	20240216	172100	233851078	1915	1915	1915	1915	0
158	20240216	172000	233851078	1915	1915	1915	1915	0
159	20240216	171900	233851078	1915	1915	1915	1915	0
160	20240216	171800	233851078	1915	1915	1915	1915	0
161	20240216	171700	233851078	1915	1915	1915	1915	0
162	20240216	171600	233851078	1915	1915	1915	1915	0
163	20240216	171500	233851078	1915	1915	1915	1915	0
164	20240216	171400	233851078	1915	1915	1915	1915	0
165	20240216	171300	233851078	1915	1915	1915	1915	0
166	20240216	171200	233851078	1915	1915	1915	1915	0
167	20240216	171100	233851078	1915	1915	1915	1915	0
168	20240216	171000	233851078	1915	1915	1915	1915	0
169	20240216	170900	233851078	1915	1915	1915	1915	0
170	20240216	170800	233851078	1915	1915	1915	1915	0
171	20240216	170700	233851078	1915	1915	1915	1915	0
172	20240216	170600	233851078	1915	1915	1915	1915	0
173	20240216	170500	233851078	1915	1915	1915	1915	0
174	20240216	170400	233851078	1915	1915	1915	1915	0
175	20240216	170300	233851078	1915	1915	1915	1915	0
176	20240216	170200	233851078	1915	1915	1915	1915	0
177	20240216	170100	233851078	1915	1915	1915	1915	0
178	20240216	170000	233851078	1915	1915	1915	1915	0
179	20240216	165900	233851078	1915	1915	1915	1915	0
180	20240216	165800	233851078	1915	1915	1915	1915	0
181	20240216	165700	233851078	1915	1915	1915	1915	0
182	20240216	165600	233851078	1915	1915	1915	1915	8218
183	20240216	165500	233851078	1915	1915	1915	1915	0
184	20240216	165400	233851078	1915	1915	1915	1915	0
185	20240216	165300	233851078	1915	1915	1915	1915	0
186	20240216	165200	233851078	1915	1915	1915	1915	0
187	20240216	165100	233851078	1915	1915	1915	1915	0
188	20240216	165000	233851078	1915	1915	1915	1915	0
189	20240216	164900	233851078	1915	1915	1915	1915	0
190	20240216	164800	233851078	1915	1915	1915	1915	0
191	20240216	164700	233851078	1915	1915	1915	1915	0
192	20240216	164600	233851078	1915	1915	1915	1915	0
193	20240216	164500	233851078	1915	1915	1915	1915	0
194	20240216	164400	233851078	1915	1915	1915	1915	0
195	20240216	164300	233851078	1915	1915	1915	1915	0
196	20240216	164200	233851078	1915	1915	1915	1915	0
197	20240216	164100	233851078	1915	1915	1915	1915	0
198	20240216	164000	233851078	1915	1915	1915	1915	0
199	20240216	163900	233851078	1915	1915	1915	1915	0
200	20240216	163800	233851078	1915	1915	1915	1915	0
201	20240216	163700	233851078	1915	1915	1915	1915	0
202	20240216	163600	233851078	1915	1915	1915	1915	0
203	20240216	163500	233851078	1915	1915	1915	1915	0
204	20240216	163400	233851078	1915	1915	1915	1915	0
205	20240216	163300	233851078	1915	1915	1915	1915	0
206	20240216	163200	233851078	1915	1915	1915	1915	0
207	20240216	163100	233851078	1915	1915	1915	1915	0
208	20240216	163000	233851078	1915	1915	1915	1915	0
209	20240216	162900	233851078	1915	1915	1915	1915	0
210	20240216	162800	233851078	1915	1915	1915	1915	0
211	20240216	162700	233851078	1915	1915	1915	1915	0
212	20240216	162600	233851078	1915	1915	1915	1915	8218
213	20240216	162500	233851078	1915	1915	1915	1915	0
214	20240216	162400	233851078	1915	1915	1915	1915	0
215	20240216	162300	233851078	1915	1915	1915	1915	0
216	20240216	162200	233851078	1915	1915	1915	1915	0
217	20240216	162100	233851078	1915	1915	1915	1915	0
218	20240216	162000	233851078	1915	1915	1915	1915	0
219	20240216	161900	233851078	1915	1915	1915	1915	0
220	20240216	161800	233851078	1915	1915	1915	1915	0
221	20240216	161700	233851078	1915	1915	1915	1915	0
222	20240216	161600	233851078	1915	1915	1915	1915	0
223	20240216	161500	233851078	1915	1915	1915	1915	0
224	20240216	161400	233851078	1915	1915	1915	1915	0
225	20240216	161300	233851078	1915	1915	1915	1915	0
226	20240216	161200	233851078	1915	1915	1915	1915	0
227	20240216	161100	233851078	1915	1915	1915	1915	0
228	20240216	161000	233851078	1915	1915	1915	1915	0
229	20240216	160900	233851078	1915	1915	1915	1915	0
230	20240216	160800	233851078	1915	1915	1915	1915	0
231	20240216	160700	233851078	1915	1915	1915	1915	0
232	20240216	160600	233851078	1915	1915	1915	1915	0
233	20240216	160500	233851078	1915	1915	1915	1915	0
234	20240216	160400	233851078	1915	1915	1915	1915	0
235	20240216	160300	233851078	1915	1915	1915	1915	0
236	20240216	160200	233851078	1915	1915	1915	1915	0
237	20240216	160100	233851078	1915	1915	1915	1915	0
238	20240216	160000	233851078	1915	1915	1915	1915	0
239	20240216	155900	233851078	1915	1915	1915	1915	0
240	20240216	155800	233851078	1915	1915	1915	1915	0
241	20240216	155700	233851078	1915	1915	1915	1915	0
242	20240216	155600	233851078	1915	1915	1915	1915	8218
243	20240216	155500	233851078	1915	1915	1915	1915	0
244	20240216	155400	233851078	1915	1915	1915	1915	0
245	20240216	155300	233851078	1915	1915	1915	1915	0
246	20240216	155200	233851078	1915	1915	1915	1915	0
247	20240216	155100	233851078	1915	1915	1915	1915	0
248	20240216	155000	233851078	1915	1915	1915	1915	0
249	20240216	154900	233851078	1915	1915	1915	1915	0
250	20240216	154800	233851078	1915	1915	1915	1915	0
251	20240216	154700	233851078	1915	1915	1915	1915	0
252	20240216	154600	233851078	1915	1915	1915	1915	0
253	20240216	154500	233851078	1915	1915	1915	1915	0
254	20240216	154400	233851078	1915	1915	1915	1915	0
255	20240216	154300	233851078	1915	1915	1915	1915	0
256	20240216	154200	233851078	1915	1915	1915	1915	0
257	20240216	154100	233851078	1915	1915	1915	1915	0
258	20240216	154000	233851078	1915	1915	1915	1915	0
259	20240216	153900	233851078	1915	1915	1915	1915	0
260	20240216	153800	233851078	1915	1915	1915	1915	0
261	20240216	153700	233851078	1915	1915	1915	1915	0
262	20240216	153600	233851078	1915	1915	1915	1915	0
263	20240216	153500	233851078	1915	1915	1915	1915	0
264	20240216	153400	233851078	1915	1915	1915	1915	0
265	20240216	153300	233851078	1915	1915	1915	1915	0
266	20240216	153200	233851078	1915	1915	1915	1915	0
267	20240216	153100	233851078	1915	1915	1915	1915	0
268	20240216	153000	233851078	1915	1915	1915	1915	8218
269	20240216	152900	218113608	1924	1924	1924	1924	0
270	20240216	152800	218113608	1924	1924	1924	1924	0
271	20240216	152700	218113608	1924	1924	1924	1924	0
272	20240216	152600	218113608	1924	1924	1924	1924	0
273	20240216	152500	218113608	1924	1924	1924	1924	0
274	20240216	152400	218113608	1924	1924	1924	1924	0
275	20240216	152300	218113608	1924	1924	1924	1924	0
276	20240216	152200	218113608	1924	1924	1924	1924	0
277	20240216	152100	218113608	1924	1924	1924	1924	0
278	20240216	152000	218113608	1924	1924	1924	1924	0
279	20240216	151900	218113608	1924	1923	1924	1923	526
280	20240216	151800	217101610	1924	1924	1924	1924	18
281	20240216	151700	217066978	1924	1924	1924	1924	20
282	20240216	151600	217028498	1924	1923	1924	1923	36
283	20240216	151500	216959235	1923	1923	1923	1923	0
284	20240216	151400	216959235	1923	1923	1923	1923	0
285	20240216	151300	216959235	1923	1923	1923	1923	0
286	20240216	151200	216959235	1923	1928	1928	1923	1510
287	20240216	151100	214053310	1928	1928	1928	1928	0
288	20240216	151000	214053310	1928	1928	1928	1928	0
289	20240216	150900	214053310	1928	1928	1928	1928	0
290	20240216	150800	214053310	1928	1928	1928	1928	0
291	20240216	150700	214053310	1928	1928	1928	1928	0
292	20240216	150600	214053310	1928	1928	1928	1928	0
293	20240216	150500	214053310	1928	1928	1928	1928	0
294	20240216	150400	214053310	1928	1928	1928	1928	0
295	20240216	150300	214053310	1928	1928	1928	1928	0
296	20240216	150200	214053310	1928	1928	1928	1928	49
297	20240216	150100	213958838	1928	1928	1928	1928	0
298	20240216	150000	213958838	1928	1928	1928	1928	0
299	20240216	145900	213958838	1928	1928	1928	1928	28
300	20240216	145800	213904854	1928	1928	1928	1928	0
301	20240216	145700	213904854	1928	1926	1928	1926	104
302	20240216	145600	213704346	1928	1928	1928	1928	81
303	20240216	145500	213548178	1928	1928	1928	1928	0
304	20240216	145400	213548178	1928	1928	1928	1928	218
305	20240216	145300	213127874	1928	1928	1928	1928	10
306	20240216	145200	213108594	1928	1928	1928	1928	0
307	20240216	145100	213108594	1928	1928	1928	1928	0
308	20240216	145000	213108594	1928	1928	1928	1928	24
309	20240216	144900	213062322	1928	1928	1928	1928	0
310	20240216	144800	213062322	1928	1926	1928	1926	39
311	20240216	144700	212987156	1928	1927	1928	1927	101
312	20240216	144600	212792478	1928	1928	1928	1928	50
313	20240216	144500	212696078	1928	1928	1928	1928	0
314	20240216	144400	212696078	1928	1928	1928	1928	0
315	20240216	144300	212696078	1928	1928	1928	1928	0
316	20240216	144200	212696078	1928	1928	1928	1928	34
317	20240216	144100	212630526	1928	1928	1928	1928	0
318	20240216	144000	212630526	1928	1928	1928	1928	0
319	20240216	143900	212630526	1928	1928	1928	1928	0
320	20240216	143800	212630526	1928	1928	1928	1928	45
321	20240216	143700	212543766	1928	1928	1928	1928	0
322	20240216	143600	212543766	1928	1928	1928	1928	26
323	20240216	143500	212493638	1928	1928	1928	1928	0
324	20240216	143400	212493638	1928	1928	1928	1928	22
325	20240216	143300	212451222	1926	1926	1926	1926	0
326	20240216	143200	212451222	1926	1926	1926	1926	0
327	20240216	143100	212451222	1926	1926	1926	1926	0
328	20240216	143000	212451222	1926	1926	1926	1926	1
329	20240216	142900	212449296	1923	1923	1923	1923	0
330	20240216	142800	212449296	1923	1923	1923	1923	0
331	20240216	142700	212449296	1923	1923	1923	1923	0
332	20240216	142600	212449296	1923	1923	1923	1923	0
333	20240216	142500	212449296	1923	1923	1923	1923	1
334	20240216	142400	212447373	1928	1928	1928	1928	0
335	20240216	142300	212447373	1928	1928	1928	1928	0
336	20240216	142200	212447373	1928	1928	1928	1928	0
337	20240216	142100	212447373	1928	1928	1928	1928	0
338	20240216	142000	212447373	1928	1923	1928	1923	29
339	20240216	141900	212391466	1927	1923	1927	1923	21
340	20240216	141800	212351003	1921	1921	1921	1921	353
341	20240216	141700	211672890	1921	1921	1921	1921	60
342	20240216	141600	211557630	1921	1921	1921	1921	0
343	20240216	141500	211557630	1921	1921	1921	1921	0
344	20240216	141400	211557630	1921	1920	1921	1920	946
345	20240216	141300	209741293	1920	1920	1920	1920	12
346	20240216	141200	209718253	1916	1916	1916	1916	0
347	20240216	141100	209718253	1916	1916	1916	1916	0
348	20240216	141000	209718253	1916	1916	1916	1916	0
349	20240216	140900	209718253	1916	1916	1916	1916	4
350	20240216	140800	209710589	1919	1919	1919	1919	1
351	20240216	140700	209708670	1916	1917	1917	1916	120
352	20240216	140600	209478687	1920	1920	1920	1920	0
353	20240216	140500	209478687	1920	1920	1920	1920	1
354	20240216	140400	209476767	1919	1919	1919	1919	0
355	20240216	140300	209476767	1919	1919	1919	1919	17
356	20240216	140200	209444144	1915	1915	1915	1915	0
357	20240216	140100	209444144	1915	1915	1915	1915	0
358	20240216	140000	209444144	1915	1915	1915	1915	0
359	20240216	135900	209444144	1915	1915	1915	1915	0
360	20240216	135800	209444144	1915	1915	1915	1915	0
361	20240216	135700	209444144	1915	1915	1915	1915	0
362	20240216	135600	209444144	1915	1915	1915	1915	0
363	20240216	135500	209444144	1915	1914	1915	1914	2372
364	20240216	135400	204902205	1914	1914	1914	1914	0
365	20240216	135300	204902205	1914	1914	1914	1914	0
366	20240216	135200	204902205	1914	1914	1914	1914	0
367	20240216	135100	204902205	1914	1914	1914	1914	0
368	20240216	135000	204902205	1914	1914	1914	1914	0
369	20240216	134900	204902205	1914	1914	1914	1914	2
370	20240216	134800	204898377	1914	1914	1914	1914	0
371	20240216	134700	204898377	1914	1914	1914	1914	0
372	20240216	134600	204898377	1914	1914	1914	1914	0
373	20240216	134500	204898377	1914	1914	1914	1914	0
374	20240216	134400	204898377	1914	1914	1914	1914	0
375	20240216	134300	204898377	1914	1914	1914	1914	0
376	20240216	134200	204898377	1914	1914	1914	1914	0
377	20240216	134100	204898377	1914	1914	1914	1914	0
378	20240216	134000	204898377	1914	1914	1914	1914	0
379	20240216	133900	204898377	1914	1914	1914	1914	50
380	20240216	133800	204802677	1914	1914	1914	1914	2
381	20240216	133700	204798849	1912	1912	1912	1912	0
382	20240216	133600	204798849	1912	1912	1912	1912	0
383	20240216	133500	204798849	1912	1912	1912	1912	0
384	20240216	133400	204798849	1912	1912	1912	1912	280
385	20240216	133300	204263489	1912	1912	1912	1912	0
386	20240216	133200	204263489	1912	1913	1913	1912	600
387	20240216	133100	203116178	1914	1914	1914	1914	5
388	20240216	133000	203106608	1915	1915	1915	1915	0
389	20240216	132900	203106608	1915	1915	1915	1915	5
390	20240216	132800	203097033	1915	1915	1915	1915	0
391	20240216	132700	203097033	1915	1915	1915	1915	10
392	20240216	132600	203077883	1915	1915	1915	1915	50
393	20240216	132500	202982133	1915	1915	1915	1915	0
394	20240216	132400	202982133	1915	1915	1915	1915	3
395	20240216	132300	202976388	1915	1915	1915	1915	0
396	20240216	132200	202976388	1915	1915	1915	1915	0
397	20240216	132100	202976388	1915	1915	1915	1915	0
398	20240216	132000	202976388	1915	1915	1915	1915	0
399	20240216	131900	202976388	1915	1915	1915	1915	1
400	20240216	131800	202974473	1915	1915	1915	1915	151
401	20240216	131700	202685308	1915	1915	1915	1915	0
402	20240216	131600	202685308	1915	1915	1915	1915	0
403	20240216	131500	202685308	1915	1915	1915	1915	10
404	20240216	131400	202666158	1915	1915	1915	1915	200
405	20240216	131300	202283158	1911	1911	1911	1911	0
406	20240216	131200	202283158	1911	1911	1911	1911	0
407	20240216	131100	202283158	1911	1910	1911	1910	4501
408	20240216	131000	193681878	1911	1912	1912	1911	12573
409	20240216	130900	169654860	1915	1915	1915	1915	100
410	20240216	130800	169463360	1915	1915	1915	1915	10
411	20240216	130700	169444210	1915	1915	1915	1915	0
412	20240216	130600	169444210	1915	1915	1915	1915	32
413	20240216	130500	169382930	1915	1915	1915	1915	44
414	20240216	130400	169298670	1913	1917	1917	1913	301
415	20240216	130300	168722834	1911	1911	1911	1911	0
416	20240216	130200	168722834	1911	1912	1912	1911	5962
417	20240216	130100	157328670	1915	1915	1915	1915	0
418	20240216	130000	157328670	1915	1915	1915	1915	0
419	20240216	125900	157328670	1915	1915	1915	1915	12
420	20240216	125800	157305690	1915	1915	1915	1915	0
421	20240216	125700	157305690	1915	1915	1915	1915	10
422	20240216	125600	157286540	1915	1915	1915	1915	28
423	20240216	125500	157232920	1915	1914	1915	1914	32
424	20240216	125400	157171651	1914	1914	1914	1914	10
425	20240216	125300	157152511	1914	1914	1914	1914	30
426	20240216	125200	157095091	1914	1914	1914	1914	10
427	20240216	125100	157075951	1914	1914	1914	1914	2810
428	20240216	125000	151697611	1911	1911	1911	1911	2000
429	20240216	124900	147875611	1911	1911	1911	1911	0
430	20240216	124800	147875611	1911	1911	1911	1911	0
431	20240216	124700	147875611	1911	1912	1912	1911	825
432	20240216	124600	146298517	1911	1911	1911	1911	0
433	20240216	124500	146298517	1911	1911	1911	1911	0
434	20240216	124400	146298517	1911	1911	1911	1911	2224
435	20240216	124300	142048453	1911	1911	1911	1911	0
436	20240216	124200	142048453	1911	1911	1911	1911	803
437	20240216	124100	140513920	1908	1908	1908	1908	1000
438	20240216	124000	138605920	1907	1907	1907	1907	0
439	20240216	123900	138605920	1907	1907	1907	1907	324
440	20240216	123800	137988052	1907	1907	1907	1907	1
441	20240216	123700	137986145	1907	1907	1907	1907	0
442	20240216	123600	137986145	1907	1907	1907	1907	516
443	20240216	123500	137002133	1907	1907	1907	1907	0
444	20240216	123400	137002133	1907	1909	1909	1907	624
445	20240216	123300	135811533	1909	1909	1909	1909	134
446	20240216	123200	135555727	1909	1909	1909	1909	73
447	20240216	123100	135416370	1909	1909	1909	1909	0
448	20240216	123000	135416370	1909	1909	1909	1909	0
449	20240216	122900	135416370	1909	1909	1909	1909	770
450	20240216	122800	133946440	1908	1908	1908	1908	0
451	20240216	122700	133946440	1908	1908	1908	1908	115
452	20240216	122600	133727020	1909	1910	1910	1908	2393
453	20240216	122500	129160402	1912	1912	1912	1912	0
454	20240216	122400	129160402	1912	1912	1912	1912	1
455	20240216	122300	129158490	1912	1912	1912	1912	13
456	20240216	122200	129133634	1909	1909	1909	1909	0
457	20240216	122100	129133634	1909	1909	1909	1909	0
458	20240216	122000	129133634	1909	1909	1909	1909	0
459	20240216	121900	129133634	1909	1909	1909	1909	0
460	20240216	121800	129133634	1909	1913	1913	1909	3576
461	20240216	121700	122298013	1913	1913	1913	1913	300
462	20240216	121600	121724113	1914	1914	1914	1914	0
463	20240216	121500	121724113	1914	1914	1914	1914	0
464	20240216	121400	121724113	1914	1914	1914	1914	0
465	20240216	121300	121724113	1914	1914	1914	1914	2
466	20240216	121200	121720285	1914	1914	1914	1914	0
467	20240216	121100	121720285	1914	1914	1914	1913	179
468	20240216	121000	121377729	1914	1914	1914	1914	3
469	20240216	120900	121371987	1914	1914	1914	1914	26
470	20240216	120800	121322223	1915	1915	1915	1915	0
471	20240216	120700	121322223	1915	1915	1915	1915	0
472	20240216	120600	121322223	1915	1915	1915	1915	0
473	20240216	120500	121322223	1915	1915	1915	1915	0
474	20240216	120400	121322223	1915	1915	1915	1915	1
475	20240216	120300	121320308	1915	1915	1915	1915	0
476	20240216	120200	121320308	1915	1915	1915	1915	0
477	20240216	120100	121320308	1915	1915	1915	1915	0
478	20240216	120000	121320308	1915	1915	1915	1915	0
479	20240216	115900	121320308	1915	1917	1917	1915	2675
480	20240216	115800	116195672	1917	1917	1917	1917	578
481	20240216	115700	115087646	1917	1917	1917	1917	0
482	20240216	115600	115087646	1917	1917	1917	1917	0
483	20240216	115500	115087646	1917	1918	1918	1917	100
484	20240216	115400	114895937	1915	1915	1915	1915	0
485	20240216	115300	114895937	1915	1915	1915	1915	0
486	20240216	115200	114895937	1915	1915	1915	1915	0
487	20240216	115100	114895937	1915	1915	1915	1915	0
488	20240216	115000	114895937	1915	1915	1915	1915	0
489	20240216	114900	114895937	1915	1918	1918	1915	667
490	20240216	114800	113617960	1918	1918	1918	1918	0
491	20240216	114700	113617960	1918	1918	1918	1918	100
492	20240216	114600	113426160	1920	1920	1920	1920	30
493	20240216	114500	113368560	1920	1920	1920	1920	0
494	20240216	114400	113368560	1920	1919	1920	1919	57
495	20240216	114300	113259165	1919	1919	1919	1919	0
496	20240216	114200	113259165	1919	1919	1919	1919	56
497	20240216	114100	113151701	1920	1920	1920	1920	0
498	20240216	114000	113151701	1920	1920	1920	1920	0
499	20240216	113900	113151701	1920	1920	1920	1920	0
500	20240216	113800	113151701	1920	1920	1920	1920	57
501	20240216	113700	113042261	1920	1920	1920	1920	0
502	20240216	113600	113042261	1920	1920	1920	1920	0
503	20240216	113500	113042261	1920	1920	1920	1920	0
504	20240216	113400	113042261	1920	1920	1920	1920	0
505	20240216	113300	113042261	1920	1920	1920	1920	95
506	20240216	113200	112859861	1920	1920	1920	1920	67
507	20240216	113100	112731221	1921	1921	1921	1921	0
508	20240216	113000	112731221	1921	1921	1921	1921	0
509	20240216	112900	112731221	1921	1921	1921	1921	50
510	20240216	112800	112635171	1921	1920	1921	1920	51
511	20240216	112700	112537250	1921	1921	1921	1921	0
512	20240216	112600	112537250	1921	1921	1921	1921	0
513	20240216	112500	112537250	1921	1921	1921	1921	114
514	20240216	112400	112318256	1921	1921	1921	1921	0
515	20240216	112300	112318256	1921	1921	1921	1921	0
516	20240216	112200	112318256	1921	1921	1921	1921	0
517	20240216	112100	112318256	1921	1921	1921	1921	0
518	20240216	112000	112318256	1921	1921	1921	1921	0
519	20240216	111900	112318256	1921	1921	1921	1921	50
520	20240216	111800	112222206	1920	1920	1920	1920	0
521	20240216	111700	112222206	1920	1921	1921	1920	202
522	20240216	111600	111834324	1921	1923	1923	1920	365
523	20240216	111500	111133304	1920	1923	1923	1920	1218
524	20240216	111400	108794041	1923	1924	1924	1923	78
525	20240216	111300	108644041	1925	1925	1925	1924	55
526	20240216	111200	108538171	1925	1925	1925	1925	25
527	20240216	111100	108490046	1925	1927	1927	1925	193
528	20240216	111000	108118455	1927	1927	1927	1927	60
529	20240216	110900	108002835	1926	1926	1926	1926	0
530	20240216	110800	108002835	1926	1926	1926	1926	282
531	20240216	110700	107459703	1928	1927	1928	1927	136
532	20240216	110600	107197611	1927	1927	1927	1927	40
533	20240216	110500	107120531	1926	1926	1926	1926	119
534	20240216	110400	106891337	1927	1927	1927	1927	7
535	20240216	110300	106877848	1927	1927	1927	1927	70
536	20240216	110200	106742958	1928	1928	1928	1928	0
537	20240216	110100	106742958	1928	1928	1928	1928	0
538	20240216	110000	106742958	1928	1928	1928	1928	0
539	20240216	105900	106742958	1928	1928	1928	1928	0
540	20240216	105800	106742958	1928	1928	1928	1928	16
541	20240216	105700	106712110	1928	1928	1928	1928	0
542	20240216	105600	106712110	1928	1928	1928	1928	0
543	20240216	105500	106712110	1928	1928	1928	1928	0
544	20240216	105400	106712110	1928	1928	1928	1928	2
545	20240216	105300	106708254	1928	1928	1928	1928	0
546	20240216	105200	106708254	1928	1928	1928	1928	100
547	20240216	105100	106515454	1928	1928	1928	1928	0
548	20240216	105000	106515454	1928	1928	1928	1928	72
549	20240216	104900	106376638	1927	1927	1927	1927	1
550	20240216	104800	106374711	1927	1927	1927	1927	0
551	20240216	104700	106374711	1927	1927	1927	1927	18
552	20240216	104600	106340025	1927	1927	1928	1927	191
553	20240216	104500	105971925	1927	1927	1927	1927	102
554	20240216	104400	105775371	1927	1927	1927	1927	0
555	20240216	104300	105775371	1927	1927	1927	1927	54
556	20240216	104200	105671313	1928	1933	1933	1928	1940
557	20240216	104100	101922328	1933	1933	1933	1933	0
558	20240216	104000	101922328	1933	1933	1933	1933	0
559	20240216	103900	101922328	1933	1933	1933	1933	0
560	20240216	103800	101922328	1933	1933	1933	1933	0
561	20240216	103700	101922328	1933	1933	1933	1933	0
562	20240216	103600	101922328	1933	1933	1933	1933	0
563	20240216	103500	101922328	1933	1933	1933	1933	0
564	20240216	103400	101922328	1933	1933	1933	1933	0
565	20240216	103300	101922328	1933	1933	1933	1933	0
566	20240216	103200	101922328	1933	1933	1933	1933	0
567	20240216	103100	101922328	1933	1933	1933	1933	0
568	20240216	103000	101922328	1933	1933	1933	1933	0
569	20240216	102900	101922328	1933	1933	1933	1933	0
570	20240216	102800	101922328	1933	1933	1933	1933	100
571	20240216	102700	101729028	1933	1933	1933	1933	0
572	20240216	102600	101729028	1933	1933	1933	1933	0
573	20240216	102500	101729028	1933	1933	1933	1933	0
574	20240216	102400	101729028	1933	1936	1937	1933	317
575	20240216	102300	101116213	1937	1937	1937	1937	0
576	20240216	102200	101116213	1937	1937	1937	1937	0
577	20240216	102100	101116213	1937	1937	1937	1937	0
578	20240216	102000	101116213	1937	1935	1937	1935	300
579	20240216	101900	100535621	1936	1936	1936	1936	0
580	20240216	101800	100535621	1936	1936	1936	1936	0
581	20240216	101700	100535621	1936	1936	1936	1936	0
582	20240216	101600	100535621	1936	1936	1936	1936	0
583	20240216	101500	100535621	1936	1936	1936	1936	22
584	20240216	101400	100493029	1936	1936	1936	1936	0
585	20240216	101300	100493029	1936	1936	1936	1936	1
586	20240216	101200	100491093	1937	1937	1937	1937	0
587	20240216	101100	100491093	1937	1937	1937	1937	0
588	20240216	101000	100491093	1937	1937	1937	1937	107
589	20240216	100900	100283834	1937	1937	1937	1937	0
590	20240216	100800	100283834	1937	1937	1937	1937	0
591	20240216	100700	100283834	1937	1937	1937	1937	0
592	20240216	100600	100283834	1937	1937	1937	1937	30
593	20240216	100500	100225724	1937	1937	1937	1937	50
594	20240216	100400	100128874	1937	1937	1937	1937	22
595	20240216	100300	100086260	1937	1937	1937	1937	1258
596	20240216	100200	97649514	1936	1936	1937	1936	1479
597	20240216	100100	94786148	1937	1927	1937	1927	30
598	20240216	100000	94728318	1927	1927	1927	1927	410
599	20240216	095900	93938248	1926	1925	1927	1924	7460
600	20240216	095800	79570927	1927	1927	1927	1927	42
601	20240216	095700	79489993	1927	1927	1927	1927	0
602	20240216	095600	79489993	1927	1927	1927	1927	0
603	20240216	095500	79489993	1927	1927	1927	1927	0
604	20240216	095400	79489993	1927	1927	1927	1927	14
605	20240216	095300	79463015	1927	1927	1927	1927	100
606	20240216	095200	79270315	1927	1927	1927	1927	234
607	20240216	095100	78819397	1927	1924	1927	1924	333
608	20240216	095000	78178699	1923	1924	1924	1923	393
609	20240216	094900	77422909	1923	1923	1923	1923	0
610	20240216	094800	77422909	1923	1922	1923	1922	202
611	20240216	094700	77034515	1922	1922	1922	1922	390
612	20240216	094600	76284935	1922	1922	1922	1922	30
613	20240216	094500	76227275	1921	1921	1921	1921	2
614	20240216	094400	76223433	1922	1922	1922	1922	0
615	20240216	094300	76223433	1922	1912	1922	1912	1282
616	20240216	094200	73767189	1912	1912	1912	1912	5
617	20240216	094100	73757629	1912	1912	1912	1912	10
618	20240216	094000	73738509	1912	1911	1912	1911	61
619	20240216	093900	73621878	1910	1910	1910	1910	2
620	20240216	093800	73618058	1910	1910	1910	1910	2
621	20240216	093700	73614238	1911	1911	1911	1911	0
622	20240216	093600	73614238	1911	1912	1912	1911	41
623	20240216	093500	73535848	1912	1915	1915	1912	794
624	20240216	093400	72015380	1915	1914	1918	1914	846
625	20240216	093300	70396020	1918	1918	1918	1918	11
626	20240216	093200	70374922	1919	1919	1919	1919	113
627	20240216	093100	70158075	1922	1922	1922	1922	0
628	20240216	093000	70158075	1922	1922	1922	1922	2
629	20240216	092900	70154231	1922	1921	1922	1920	142
630	20240216	092800	69881530	1922	1922	1922	1922	50
631	20240216	092700	69785430	1922	1915	1922	1915	232
632	20240216	092600	69340754	1901	1902	1903	1900	6054
633	20240216	092500	57834146	1902	1902	1903	1902	5784
634	20240216	092400	46830551	1902	1920	1927	1900	5674
635	20240216	092300	36010723	1928	1918	1928	1918	1761
636	20240216	092200	32630161	1918	1932	1932	1914	5122
637	20240216	092100	22756425	1932	1935	1935	1932	2186
638	20240216	092000	18530687	1935	1951	1951	1933	5122
639	20240216	091900	8594101	1952	1967	1967	1952	2385
640	20240216	091800	3912625	1966	1966	1966	1966	0
641	20240216	091700	3912625	1966	1967	1967	1966	227
642	20240216	091600	3466143	1966	1967	1967	1966	61
643	20240216	091500	3346216	1972	1972	1972	1972	200
644	20240216	091400	2951816	1972	1972	1972	1972	0
645	20240216	091300	2951816	1972	1972	1972	1972	0
646	20240216	091200	2951816	1972	1972	1972	1972	100
647	20240216	091100	2754616	1972	1972	1972	1972	0
648	20240216	091000	2754616	1972	1972	1972	1972	0
649	20240216	090900	2754616	1972	1972	1972	1972	0
650	20240216	090800	2754616	1972	1972	1972	1972	267
651	20240216	090700	2228092	1972	1972	1972	1972	0
652	20240216	090600	2228092	1972	1960	1972	1953	22
653	20240216	090500	2184848	1972	1960	1972	1960	70
654	20240216	090400	2047424	1951	1951	1951	1951	47
655	20240216	090300	1955727	1951	1951	1951	1951	1
656	20240216	090200	1953776	1942	1942	1942	1942	120
657	20240216	090100	1720736	1942	1942	1942	1942	47
658	20240216	090000	1629462	1942	1968	1968	1942	831