KissMeData/215380/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	203000	108069176	1939	1939	1939	1939	1767
3	20240213	202900	108069176	1939	1939	1939	1939	0
4	20240213	202800	108069176	1939	1939	1939	1939	0
5	20240213	202700	108069176	1939	1939	1939	1939	0
6	20240213	202600	108069176	1939	1939	1939	1939	0
7	20240213	202500	108069176	1939	1939	1939	1939	0
8	20240213	202400	108069176	1939	1939	1939	1939	0
9	20240213	202300	108069176	1939	1939	1939	1939	0
10	20240213	202200	108069176	1939	1939	1939	1939	0
11	20240213	202100	108069176	1939	1939	1939	1939	0
12	20240213	202000	108069176	1939	1939	1939	1939	0
13	20240213	201900	108069176	1939	1939	1939	1939	0
14	20240213	201800	108069176	1939	1939	1939	1939	0
15	20240213	201700	108069176	1939	1939	1939	1939	0
16	20240213	201600	108069176	1939	1939	1939	1939	0
17	20240213	201500	108069176	1939	1939	1939	1939	0
18	20240213	201400	108069176	1939	1939	1939	1939	0
19	20240213	201300	108069176	1939	1939	1939	1939	0
20	20240213	201200	108069176	1939	1939	1939	1939	0
21	20240213	201100	108069176	1939	1939	1939	1939	0
22	20240213	201000	108069176	1939	1939	1939	1939	0
23	20240213	200900	108069176	1939	1939	1939	1939	0
24	20240213	200800	108069176	1939	1939	1939	1939	0
25	20240213	200700	108069176	1939	1939	1939	1939	0
26	20240213	200600	108069176	1939	1939	1939	1939	0
27	20240213	200500	108069176	1939	1939	1939	1939	0
28	20240213	200400	108069176	1939	1939	1939	1939	0
29	20240213	200300	108069176	1939	1939	1939	1939	0
30	20240213	200200	108069176	1939	1939	1939	1939	0
31	20240213	200100	108069176	1939	1939	1939	1939	0
32	20240213	200000	108069176	1939	1939	1939	1939	1767
33	20240213	195900	108069176	1939	1939	1939	1939	0
34	20240213	195800	108069176	1939	1939	1939	1939	0
35	20240213	195700	108069176	1939	1939	1939	1939	0
36	20240213	195600	108069176	1939	1939	1939	1939	0
37	20240213	195500	108069176	1939	1939	1939	1939	0
38	20240213	195400	108069176	1939	1939	1939	1939	0
39	20240213	195300	108069176	1939	1939	1939	1939	0
40	20240213	195200	108069176	1939	1939	1939	1939	0
41	20240213	195100	108069176	1939	1939	1939	1939	0
42	20240213	195000	108069176	1939	1939	1939	1939	0
43	20240213	194900	108069176	1939	1939	1939	1939	0
44	20240213	194800	108069176	1939	1939	1939	1939	0
45	20240213	194700	108069176	1939	1939	1939	1939	0
46	20240213	194600	108069176	1939	1939	1939	1939	0
47	20240213	194500	108069176	1939	1939	1939	1939	0
48	20240213	194400	108069176	1939	1939	1939	1939	0
49	20240213	194300	108069176	1939	1939	1939	1939	0
50	20240213	194200	108069176	1939	1939	1939	1939	0
51	20240213	194100	108069176	1939	1939	1939	1939	0
52	20240213	194000	108069176	1939	1939	1939	1939	0
53	20240213	193900	108069176	1939	1939	1939	1939	0
54	20240213	193800	108069176	1939	1939	1939	1939	0
55	20240213	193700	108069176	1939	1939	1939	1939	0
56	20240213	193600	108069176	1939	1939	1939	1939	0
57	20240213	193500	108069176	1939	1939	1939	1939	0
58	20240213	193400	108069176	1939	1939	1939	1939	0
59	20240213	193300	108069176	1939	1939	1939	1939	0
60	20240213	193200	108069176	1939	1939	1939	1939	0
61	20240213	193100	108069176	1939	1939	1939	1939	0
62	20240213	193000	108069176	1939	1939	1939	1939	1767
63	20240213	192900	108069176	1939	1939	1939	1939	0
64	20240213	192800	108069176	1939	1939	1939	1939	0
65	20240213	192700	108069176	1939	1939	1939	1939	0
66	20240213	192600	108069176	1939	1939	1939	1939	0
67	20240213	192500	108069176	1939	1939	1939	1939	0
68	20240213	192400	108069176	1939	1939	1939	1939	0
69	20240213	192300	108069176	1939	1939	1939	1939	0
70	20240213	192200	108069176	1939	1939	1939	1939	0
71	20240213	192100	108069176	1939	1939	1939	1939	0
72	20240213	192000	108069176	1939	1939	1939	1939	0
73	20240213	191900	108069176	1939	1939	1939	1939	0
74	20240213	191800	108069176	1939	1939	1939	1939	0
75	20240213	191700	108069176	1939	1939	1939	1939	0
76	20240213	191600	108069176	1939	1939	1939	1939	0
77	20240213	191500	108069176	1939	1939	1939	1939	0
78	20240213	191400	108069176	1939	1939	1939	1939	0
79	20240213	191300	108069176	1939	1939	1939	1939	0
80	20240213	191200	108069176	1939	1939	1939	1939	0
81	20240213	191100	108069176	1939	1939	1939	1939	0
82	20240213	191000	108069176	1939	1939	1939	1939	0
83	20240213	190900	108069176	1939	1939	1939	1939	0
84	20240213	190800	108069176	1939	1939	1939	1939	0
85	20240213	190700	108069176	1939	1939	1939	1939	0
86	20240213	190600	108069176	1939	1939	1939	1939	0
87	20240213	190500	108069176	1939	1939	1939	1939	0
88	20240213	190400	108069176	1939	1939	1939	1939	0
89	20240213	190300	108069176	1939	1939	1939	1939	0
90	20240213	190200	108069176	1939	1939	1939	1939	0
91	20240213	190100	108069176	1939	1939	1939	1939	0
92	20240213	190000	108069176	1939	1939	1939	1939	1767
93	20240213	185900	108069176	1939	1939	1939	1939	0
94	20240213	185800	108069176	1939	1939	1939	1939	0
95	20240213	185700	108069176	1939	1939	1939	1939	0
96	20240213	185600	108069176	1939	1939	1939	1939	0
97	20240213	185500	108069176	1939	1939	1939	1939	0
98	20240213	185400	108069176	1939	1939	1939	1939	0
99	20240213	185300	108069176	1939	1939	1939	1939	0
100	20240213	185200	108069176	1939	1939	1939	1939	0
101	20240213	185100	108069176	1939	1939	1939	1939	0
102	20240213	185000	108069176	1939	1939	1939	1939	0
103	20240213	184900	108069176	1939	1939	1939	1939	0
104	20240213	184800	108069176	1939	1939	1939	1939	0
105	20240213	184700	108069176	1939	1939	1939	1939	0
106	20240213	184600	108069176	1939	1939	1939	1939	0
107	20240213	184500	108069176	1939	1939	1939	1939	0
108	20240213	184400	108069176	1939	1939	1939	1939	0
109	20240213	184300	108069176	1939	1939	1939	1939	0
110	20240213	184200	108069176	1939	1939	1939	1939	0
111	20240213	184100	108069176	1939	1939	1939	1939	0
112	20240213	184000	108069176	1939	1939	1939	1939	0
113	20240213	183900	108069176	1939	1939	1939	1939	0
114	20240213	183800	108069176	1939	1939	1939	1939	0
115	20240213	183700	108069176	1939	1939	1939	1939	0
116	20240213	183600	108069176	1939	1939	1939	1939	0
117	20240213	183500	108069176	1939	1939	1939	1939	0
118	20240213	183400	108069176	1939	1939	1939	1939	0
119	20240213	183300	108069176	1939	1939	1939	1939	0
120	20240213	183200	108069176	1939	1939	1939	1939	0
121	20240213	183100	108069176	1939	1939	1939	1939	0
122	20240213	183000	108069176	1939	1939	1939	1939	1767
123	20240213	182900	108069176	1939	1939	1939	1939	0
124	20240213	182800	108069176	1939	1939	1939	1939	0
125	20240213	182700	108069176	1939	1939	1939	1939	0
126	20240213	182600	108069176	1939	1939	1939	1939	0
127	20240213	182500	108069176	1939	1939	1939	1939	0
128	20240213	182400	108069176	1939	1939	1939	1939	0
129	20240213	182300	108069176	1939	1939	1939	1939	0
130	20240213	182200	108069176	1939	1939	1939	1939	0
131	20240213	182100	108069176	1939	1939	1939	1939	0
132	20240213	182000	108069176	1939	1939	1939	1939	0
133	20240213	181900	108069176	1939	1939	1939	1939	0
134	20240213	181800	108069176	1939	1939	1939	1939	0
135	20240213	181700	108069176	1939	1939	1939	1939	0
136	20240213	181600	108069176	1939	1939	1939	1939	0
137	20240213	181500	108069176	1939	1939	1939	1939	0
138	20240213	181400	108069176	1939	1939	1939	1939	0
139	20240213	181300	108069176	1939	1939	1939	1939	0
140	20240213	181200	108069176	1939	1939	1939	1939	0
141	20240213	181100	108069176	1939	1939	1939	1939	0
142	20240213	181000	108069176	1939	1939	1939	1939	0
143	20240213	180900	108069176	1939	1939	1939	1939	0
144	20240213	180800	108069176	1939	1939	1939	1939	0
145	20240213	180700	108069176	1939	1939	1939	1939	0
146	20240213	180600	108069176	1939	1939	1939	1939	0
147	20240213	180500	108069176	1939	1939	1939	1939	0
148	20240213	180400	108069176	1939	1939	1939	1939	0
149	20240213	180300	108069176	1939	1939	1939	1939	0
150	20240213	180200	108069176	1939	1939	1939	1939	0
151	20240213	180100	108069176	1939	1939	1939	1939	0
152	20240213	180000	108069176	1939	1939	1939	1939	1767
153	20240213	175900	108069176	1939	1939	1939	1939	0
154	20240213	175800	108069176	1939	1939	1939	1939	0
155	20240213	175700	108069176	1939	1939	1939	1939	0
156	20240213	175600	108069176	1939	1939	1939	1939	0
157	20240213	175500	108069176	1939	1939	1939	1939	0
158	20240213	175400	108069176	1939	1939	1939	1939	0
159	20240213	175300	108069176	1939	1939	1939	1939	0
160	20240213	175200	108069176	1939	1939	1939	1939	0
161	20240213	175100	108069176	1939	1939	1939	1939	0
162	20240213	175000	108069176	1939	1939	1939	1939	0
163	20240213	174900	108069176	1939	1939	1939	1939	0
164	20240213	174800	108069176	1939	1939	1939	1939	0
165	20240213	174700	108069176	1939	1939	1939	1939	0
166	20240213	174600	108069176	1939	1939	1939	1939	0
167	20240213	174500	108069176	1939	1939	1939	1939	0
168	20240213	174400	108069176	1939	1939	1939	1939	0
169	20240213	174300	108069176	1939	1939	1939	1939	0
170	20240213	174200	108069176	1939	1939	1939	1939	0
171	20240213	174100	108069176	1939	1939	1939	1939	0
172	20240213	174000	108069176	1939	1939	1939	1939	0
173	20240213	173900	108069176	1939	1939	1939	1939	0
174	20240213	173800	108069176	1939	1939	1939	1939	0
175	20240213	173700	108069176	1939	1939	1939	1939	0
176	20240213	173600	108069176	1939	1939	1939	1939	0
177	20240213	173500	108069176	1939	1939	1939	1939	0
178	20240213	173400	108069176	1939	1939	1939	1939	0
179	20240213	173300	108069176	1939	1939	1939	1939	0
180	20240213	173200	108069176	1939	1939	1939	1939	0
181	20240213	173100	108069176	1939	1939	1939	1939	0
182	20240213	173000	108069176	1939	1939	1939	1939	1767
183	20240213	172900	108069176	1939	1939	1939	1939	0
184	20240213	172800	108069176	1939	1939	1939	1939	0
185	20240213	172700	108069176	1939	1939	1939	1939	0
186	20240213	172600	108069176	1939	1939	1939	1939	0
187	20240213	172500	108069176	1939	1939	1939	1939	0
188	20240213	172400	108069176	1939	1939	1939	1939	0
189	20240213	172300	108069176	1939	1939	1939	1939	0
190	20240213	172200	108069176	1939	1939	1939	1939	0
191	20240213	172100	108069176	1939	1939	1939	1939	0
192	20240213	172000	108069176	1939	1939	1939	1939	0
193	20240213	171900	108069176	1939	1939	1939	1939	0
194	20240213	171800	108069176	1939	1939	1939	1939	0
195	20240213	171700	108069176	1939	1939	1939	1939	0
196	20240213	171600	108069176	1939	1939	1939	1939	0
197	20240213	171500	108069176	1939	1939	1939	1939	0
198	20240213	171400	108069176	1939	1939	1939	1939	0
199	20240213	171300	108069176	1939	1939	1939	1939	0
200	20240213	171200	108069176	1939	1939	1939	1939	0
201	20240213	171100	108069176	1939	1939	1939	1939	0
202	20240213	171000	108069176	1939	1939	1939	1939	0
203	20240213	170900	108069176	1939	1939	1939	1939	0
204	20240213	170800	108069176	1939	1939	1939	1939	0
205	20240213	170700	108069176	1939	1939	1939	1939	0
206	20240213	170600	108069176	1939	1939	1939	1939	0
207	20240213	170500	108069176	1939	1939	1939	1939	0
208	20240213	170400	108069176	1939	1939	1939	1939	0
209	20240213	170300	108069176	1939	1939	1939	1939	0
210	20240213	170200	108069176	1939	1939	1939	1939	0
211	20240213	170100	108069176	1939	1939	1939	1939	0
212	20240213	170000	108069176	1939	1939	1939	1939	1767
213	20240213	165900	108069176	1939	1939	1939	1939	0
214	20240213	165800	108069176	1939	1939	1939	1939	0
215	20240213	165700	108069176	1939	1939	1939	1939	0
216	20240213	165600	108069176	1939	1939	1939	1939	0
217	20240213	165500	108069176	1939	1939	1939	1939	0
218	20240213	165400	108069176	1939	1939	1939	1939	0
219	20240213	165300	108069176	1939	1939	1939	1939	0
220	20240213	165200	108069176	1939	1939	1939	1939	0
221	20240213	165100	108069176	1939	1939	1939	1939	0
222	20240213	165000	108069176	1939	1939	1939	1939	0
223	20240213	164900	108069176	1939	1939	1939	1939	0
224	20240213	164800	108069176	1939	1939	1939	1939	0
225	20240213	164700	108069176	1939	1939	1939	1939	0
226	20240213	164600	108069176	1939	1939	1939	1939	0
227	20240213	164500	108069176	1939	1939	1939	1939	0
228	20240213	164400	108069176	1939	1939	1939	1939	0
229	20240213	164300	108069176	1939	1939	1939	1939	0
230	20240213	164200	108069176	1939	1939	1939	1939	0
231	20240213	164100	108069176	1939	1939	1939	1939	0
232	20240213	164000	108069176	1939	1939	1939	1939	0
233	20240213	163900	108069176	1939	1939	1939	1939	0
234	20240213	163800	108069176	1939	1939	1939	1939	0
235	20240213	163700	108069176	1939	1939	1939	1939	0
236	20240213	163600	108069176	1939	1939	1939	1939	0
237	20240213	163500	108069176	1939	1939	1939	1939	0
238	20240213	163400	108069176	1939	1939	1939	1939	0
239	20240213	163300	108069176	1939	1939	1939	1939	0
240	20240213	163200	108069176	1939	1939	1939	1939	0
241	20240213	163100	108069176	1939	1939	1939	1939	0
242	20240213	163000	108069176	1939	1939	1939	1939	1767
243	20240213	162900	108069176	1939	1939	1939	1939	0
244	20240213	162800	108069176	1939	1939	1939	1939	0
245	20240213	162700	108069176	1939	1939	1939	1939	0
246	20240213	162600	108069176	1939	1939	1939	1939	0
247	20240213	162500	108069176	1939	1939	1939	1939	0
248	20240213	162400	108069176	1939	1939	1939	1939	0
249	20240213	162300	108069176	1939	1939	1939	1939	0
250	20240213	162200	108069176	1939	1939	1939	1939	0
251	20240213	162100	108069176	1939	1939	1939	1939	0
252	20240213	162000	108069176	1939	1939	1939	1939	0
253	20240213	161900	108069176	1939	1939	1939	1939	0
254	20240213	161800	108069176	1939	1939	1939	1939	0
255	20240213	161700	108069176	1939	1939	1939	1939	0
256	20240213	161600	108069176	1939	1939	1939	1939	0
257	20240213	161500	108069176	1939	1939	1939	1939	0
258	20240213	161400	108069176	1939	1939	1939	1939	0
259	20240213	161300	108069176	1939	1939	1939	1939	0
260	20240213	161200	108069176	1939	1939	1939	1939	0
261	20240213	161100	108069176	1939	1939	1939	1939	0
262	20240213	161000	108069176	1939	1939	1939	1939	0
263	20240213	160900	108069176	1939	1939	1939	1939	0
264	20240213	160800	108069176	1939	1939	1939	1939	0
265	20240213	160700	108069176	1939	1939	1939	1939	0
266	20240213	160600	108069176	1939	1939	1939	1939	0
267	20240213	160500	108069176	1939	1939	1939	1939	0
268	20240213	160400	108069176	1939	1939	1939	1939	0
269	20240213	160300	108069176	1939	1939	1939	1939	0
270	20240213	160200	108069176	1939	1939	1939	1939	0
271	20240213	160100	108069176	1939	1939	1939	1939	0
272	20240213	160000	108069176	1939	1939	1939	1939	1767
273	20240213	155900	108069176	1939	1939	1939	1939	0
274	20240213	155800	108069176	1939	1939	1939	1939	0
275	20240213	155700	108069176	1939	1939	1939	1939	0
276	20240213	155600	108069176	1939	1939	1939	1939	0
277	20240213	155500	108069176	1939	1939	1939	1939	0
278	20240213	155400	108069176	1939	1939	1939	1939	0
279	20240213	155300	108069176	1939	1939	1939	1939	0
280	20240213	155200	108069176	1939	1939	1939	1939	0
281	20240213	155100	108069176	1939	1939	1939	1939	0
282	20240213	155000	108069176	1939	1939	1939	1939	0
283	20240213	154900	108069176	1939	1939	1939	1939	0
284	20240213	154800	108069176	1939	1939	1939	1939	0
285	20240213	154700	108069176	1939	1939	1939	1939	0
286	20240213	154600	108069176	1939	1939	1939	1939	0
287	20240213	154500	108069176	1939	1939	1939	1939	0
288	20240213	154400	108069176	1939	1939	1939	1939	0
289	20240213	154300	108069176	1939	1939	1939	1939	0
290	20240213	154200	108069176	1939	1939	1939	1939	0
291	20240213	154100	108069176	1939	1939	1939	1939	0
292	20240213	154000	108069176	1939	1939	1939	1939	0
293	20240213	153900	108069176	1939	1939	1939	1939	0
294	20240213	153800	108069176	1939	1939	1939	1939	0
295	20240213	153700	108069176	1939	1939	1939	1939	0
296	20240213	153600	108069176	1939	1939	1939	1939	0
297	20240213	153500	108069176	1939	1939	1939	1939	0
298	20240213	153400	108069176	1939	1939	1939	1939	0
299	20240213	153300	108069176	1939	1939	1939	1939	0
300	20240213	153200	108069176	1939	1939	1939	1939	0
301	20240213	153100	108069176	1939	1939	1939	1939	0
302	20240213	153000	108069176	1939	1939	1939	1939	3534
303	20240213	152900	104642963	1933	1933	1933	1933	0
304	20240213	152800	104642963	1933	1933	1933	1933	0
305	20240213	152700	104642963	1933	1933	1933	1933	0
306	20240213	152600	104642963	1933	1933	1933	1933	0
307	20240213	152500	104642963	1933	1933	1933	1933	0
308	20240213	152400	104642963	1933	1933	1933	1933	0
309	20240213	152300	104642963	1933	1933	1933	1933	0
310	20240213	152200	104642963	1933	1933	1933	1933	0
311	20240213	152100	104642963	1933	1933	1933	1933	0
312	20240213	152000	104642963	1933	1933	1933	1933	0
313	20240213	151900	104642963	1933	1933	1933	1933	7
314	20240213	151800	104629432	1933	1933	1933	1933	57
315	20240213	151700	104519251	1932	1932	1932	1932	6
316	20240213	151600	104507659	1932	1932	1932	1932	13
317	20240213	151500	104482543	1932	1932	1932	1932	4
318	20240213	151400	104474815	1932	1932	1932	1932	10
319	20240213	151300	104455495	1932	1932	1932	1932	6
320	20240213	151200	104443903	1932	1931	1932	1931	17
321	20240213	151100	104411071	1931	1931	1931	1931	21
322	20240213	151000	104370520	1931	1931	1931	1931	309
323	20240213	150900	103773841	1931	1931	1931	1931	267
324	20240213	150800	103258264	1931	1931	1931	1931	576
325	20240213	150700	102146008	1930	1930	1930	1930	54
326	20240213	150600	102041788	1930	1931	1931	1930	1469
327	20240213	150500	99205623	1931	1931	1931	1931	4
328	20240213	150400	99197899	1930	1930	1930	1930	0
329	20240213	150300	99197899	1930	1930	1930	1930	107
330	20240213	150200	98991389	1930	1932	1932	1930	100
331	20240213	150100	98798333	1934	1934	1934	1934	1
332	20240213	150000	98796399	1932	1932	1932	1932	0
333	20240213	145900	98796399	1932	1932	1932	1932	0
334	20240213	145800	98796399	1932	1932	1932	1932	0
335	20240213	145700	98796399	1932	1933	1933	1932	20
336	20240213	145600	98757744	1933	1933	1933	1933	5
337	20240213	145500	98748079	1936	1936	1936	1936	0
338	20240213	145400	98748079	1936	1936	1936	1936	0
339	20240213	145300	98748079	1936	1936	1936	1936	0
340	20240213	145200	98748079	1936	1934	1936	1934	100
341	20240213	145100	98554499	1930	1930	1930	1930	0
342	20240213	145000	98554499	1930	1933	1933	1930	250
343	20240213	144900	98071657	1933	1934	1934	1933	38
344	20240213	144800	97998183	1932	1932	1932	1932	7
345	20240213	144700	97984659	1932	1932	1932	1932	0
346	20240213	144600	97984659	1932	1930	1932	1930	203
347	20240213	144500	97592469	1930	1931	1931	1930	106
348	20240213	144400	97387875	1931	1931	1931	1931	0
349	20240213	144300	97387875	1931	1931	1931	1931	8
350	20240213	144200	97372427	1931	1931	1931	1931	0
351	20240213	144100	97372427	1931	1931	1931	1931	0
352	20240213	144000	97372427	1931	1931	1931	1931	5
353	20240213	143900	97362772	1931	1930	1931	1930	9
354	20240213	143800	97345397	1930	1930	1930	1930	4
355	20240213	143700	97337677	1930	1930	1930	1930	114
356	20240213	143600	97117657	1931	1931	1931	1931	0
357	20240213	143500	97117657	1931	1931	1931	1931	0
358	20240213	143400	97117657	1931	1931	1931	1931	1
359	20240213	143300	97115726	1931	1931	1931	1931	10
360	20240213	143200	97096416	1930	1930	1930	1930	6
361	20240213	143100	97084836	1930	1930	1930	1930	0
362	20240213	143000	97084836	1930	1930	1930	1930	0
363	20240213	142900	97084836	1930	1930	1930	1930	0
364	20240213	142800	97084836	1930	1930	1930	1930	0
365	20240213	142700	97084836	1930	1930	1930	1930	4
366	20240213	142600	97077116	1930	1930	1930	1930	3
367	20240213	142500	97071326	1930	1930	1930	1930	99
368	20240213	142400	96880256	1930	1930	1930	1930	0
369	20240213	142300	96880256	1930	1930	1930	1930	416
370	20240213	142200	96077376	1930	1931	1931	1930	800
371	20240213	142100	94533276	1930	1931	1932	1930	5395
372	20240213	142000	84119602	1932	1932	1932	1932	168
373	20240213	141900	83795026	1932	1932	1932	1932	897
374	20240213	141800	82062022	1932	1934	1934	1932	951
375	20240213	141700	80224439	1934	1934	1934	1934	269
376	20240213	141600	79704193	1934	1934	1934	1934	0
377	20240213	141500	79704193	1934	1934	1934	1934	0
378	20240213	141400	79704193	1934	1934	1934	1934	0
379	20240213	141300	79704193	1934	1934	1934	1934	0
380	20240213	141200	79704193	1934	1934	1934	1934	0
381	20240213	141100	79704193	1934	1934	1934	1934	0
382	20240213	141000	79704193	1934	1934	1934	1934	3
383	20240213	140900	79698391	1934	1934	1934	1934	40
384	20240213	140800	79621031	1934	1934	1934	1934	47
385	20240213	140700	79530133	1935	1936	1936	1935	1066
386	20240213	140600	77466941	1937	1937	1937	1936	214
387	20240213	140500	77052430	1937	1937	1937	1937	131
388	20240213	140400	76798683	1937	1937	1937	1937	0
389	20240213	140300	76798683	1937	1937	1937	1937	3
390	20240213	140200	76792872	1937	1937	1937	1937	0
391	20240213	140100	76792872	1937	1937	1937	1937	0
392	20240213	140000	76792872	1937	1937	1937	1937	1
393	20240213	135900	76790935	1939	1937	1939	1937	20
394	20240213	135800	76752186	1937	1937	1937	1937	15
395	20240213	135700	76723131	1937	1937	1937	1937	403
396	20240213	135600	75942520	1937	1937	1937	1937	0
397	20240213	135500	75942520	1937	1937	1937	1937	1
398	20240213	135400	75940583	1937	1937	1937	1937	20
399	20240213	135300	75901843	1939	1937	1939	1937	23
400	20240213	135200	75857284	1937	1937	1937	1937	524
401	20240213	135100	74842296	1936	1936	1936	1936	9
402	20240213	135000	74824872	1935	1936	1936	1935	151
403	20240213	134900	74532639	1936	1935	1936	1935	89
404	20240213	134800	74360422	1935	1936	1936	1935	1782
405	20240213	134700	70910554	1936	1936	1936	1936	600
406	20240213	134600	69748954	1936	1936	1936	1936	0
407	20240213	134500	69748954	1936	1936	1936	1936	2
408	20240213	134400	69745082	1936	1936	1936	1936	0
409	20240213	134300	69745082	1936	1936	1936	1936	4
410	20240213	134200	69737338	1936	1936	1936	1936	3
411	20240213	134100	69731530	1936	1937	1940	1936	104
412	20240213	134000	69529891	1937	1937	1937	1937	0
413	20240213	133900	69529891	1937	1937	1937	1937	0
414	20240213	133800	69529891	1937	1937	1937	1937	0
415	20240213	133700	69529891	1937	1937	1937	1937	0
416	20240213	133600	69529891	1937	1936	1937	1936	10
417	20240213	133500	69510526	1936	1935	1936	1935	71
418	20240213	133400	69373138	1935	1935	1935	1935	84
419	20240213	133300	69210598	1936	1936	1936	1936	1781
420	20240213	133200	65762582	1936	1937	1937	1936	510
421	20240213	133100	64774730	1939	1939	1939	1939	10
422	20240213	133000	64755340	1939	1939	1939	1939	0
423	20240213	132900	64755340	1939	1939	1939	1939	0
424	20240213	132800	64755340	1939	1939	1939	1939	4
425	20240213	132700	64747584	1937	1937	1937	1937	1
426	20240213	132600	64745647	1937	1937	1937	1937	0
427	20240213	132500	64745647	1937	1937	1937	1937	0
428	20240213	132400	64745647	1937	1937	1937	1937	0
429	20240213	132300	64745647	1937	1937	1937	1937	0
430	20240213	132200	64745647	1937	1937	1937	1937	1
431	20240213	132100	64743710	1937	1937	1937	1937	6
432	20240213	132000	64732088	1937	1937	1937	1937	28
433	20240213	131900	64677852	1937	1937	1939	1937	150
434	20240213	131800	64387242	1937	1937	1937	1937	622
435	20240213	131700	63182428	1937	1937	1937	1937	0
436	20240213	131600	63182428	1937	1937	1937	1937	0
437	20240213	131500	63182428	1937	1937	1937	1937	0
438	20240213	131400	63182428	1937	1937	1937	1937	0
439	20240213	131300	63182428	1937	1937	1937	1937	0
440	20240213	131200	63182428	1937	1937	1937	1937	0
441	20240213	131100	63182428	1937	1937	1937	1937	0
442	20240213	131000	63182428	1937	1937	1937	1937	0
443	20240213	130900	63182428	1937	1937	1937	1937	0
444	20240213	130800	63182428	1937	1937	1937	1937	0
445	20240213	130700	63182428	1937	1937	1937	1937	10
446	20240213	130600	63163058	1938	1938	1938	1938	0
447	20240213	130500	63163058	1938	1938	1938	1938	0
448	20240213	130400	63163058	1938	1938	1938	1938	0
449	20240213	130300	63163058	1938	1938	1938	1938	3
450	20240213	130200	63157244	1938	1938	1938	1938	0
451	20240213	130100	63157244	1938	1938	1938	1938	0
452	20240213	130000	63157244	1938	1938	1938	1938	0
453	20240213	125900	63157244	1938	1938	1938	1938	0
454	20240213	125800	63157244	1938	1938	1938	1938	3
455	20240213	125700	63151430	1938	1938	1938	1938	11
456	20240213	125600	63130112	1938	1938	1938	1938	84
457	20240213	125500	62967320	1936	1936	1936	1936	0
458	20240213	125400	62967320	1936	1936	1936	1936	1
459	20240213	125300	62965384	1935	1935	1935	1935	1
460	20240213	125200	62963449	1935	1936	1936	1935	51
461	20240213	125100	62864714	1935	1935	1935	1935	0
462	20240213	125000	62864714	1935	1935	1935	1935	0
463	20240213	124900	62864714	1935	1935	1935	1935	0
464	20240213	124800	62864714	1935	1935	1935	1935	0
465	20240213	124700	62864714	1935	1935	1935	1935	0
466	20240213	124600	62864714	1935	1935	1935	1935	0
467	20240213	124500	62864714	1935	1935	1935	1935	0
468	20240213	124400	62864714	1935	1935	1935	1935	0
469	20240213	124300	62864714	1935	1935	1935	1935	0
470	20240213	124200	62864714	1935	1935	1935	1935	23
471	20240213	124100	62820209	1935	1935	1935	1935	0
472	20240213	124000	62820209	1935	1935	1935	1935	195
473	20240213	123900	62442884	1935	1935	1935	1935	47
474	20240213	123800	62351939	1935	1941	1941	1935	66
475	20240213	123700	62224217	1942	1942	1942	1942	0
476	20240213	123600	62224217	1942	1942	1942	1942	0
477	20240213	123500	62224217	1942	1942	1942	1942	100
478	20240213	123400	62030017	1935	1935	1935	1935	0
479	20240213	123300	62030017	1935	1935	1935	1935	0
480	20240213	123200	62030017	1935	1935	1935	1935	0
481	20240213	123100	62030017	1935	1935	1935	1935	0
482	20240213	123000	62030017	1935	1935	1935	1935	0
483	20240213	122900	62030017	1935	1935	1935	1935	0
484	20240213	122800	62030017	1935	1935	1935	1935	0
485	20240213	122700	62030017	1935	1935	1935	1935	0
486	20240213	122600	62030017	1935	1935	1935	1935	0
487	20240213	122500	62030017	1935	1935	1935	1935	0
488	20240213	122400	62030017	1935	1935	1935	1935	0
489	20240213	122300	62030017	1935	1935	1935	1935	0
490	20240213	122200	62030017	1935	1935	1935	1935	0
491	20240213	122100	62030017	1935	1935	1935	1935	0
492	20240213	122000	62030017	1935	1935	1935	1935	0
493	20240213	121900	62030017	1935	1935	1935	1935	0
494	20240213	121800	62030017	1935	1935	1935	1935	120
495	20240213	121700	61797817	1935	1935	1935	1935	0
496	20240213	121600	61797817	1935	1935	1935	1935	0
497	20240213	121500	61797817	1935	1935	1935	1935	5
498	20240213	121400	61788142	1935	1935	1935	1935	0
499	20240213	121300	61788142	1935	1935	1935	1935	50
500	20240213	121200	61691392	1935	1935	1935	1935	0
501	20240213	121100	61691392	1935	1935	1935	1935	0
502	20240213	121000	61691392	1935	1935	1935	1935	0
503	20240213	120900	61691392	1935	1935	1935	1935	765
504	20240213	120800	60211117	1936	1936	1936	1936	334
505	20240213	120700	59564493	1939	1939	1939	1939	0
506	20240213	120600	59564493	1939	1939	1939	1939	0
507	20240213	120500	59564493	1939	1939	1939	1939	0
508	20240213	120400	59564493	1939	1939	1939	1939	0
509	20240213	120300	59564493	1939	1939	1939	1939	0
510	20240213	120200	59564493	1939	1939	1939	1939	0
511	20240213	120100	59564493	1939	1939	1939	1939	0
512	20240213	120000	59564493	1939	1939	1939	1939	0
513	20240213	115900	59564493	1939	1939	1939	1939	5
514	20240213	115800	59554798	1938	1938	1938	1938	0
515	20240213	115700	59554798	1938	1938	1938	1938	1
516	20240213	115600	59552860	1937	1937	1937	1937	0
517	20240213	115500	59552860	1937	1937	1937	1937	0
518	20240213	115400	59552860	1937	1937	1937	1937	0
519	20240213	115300	59552860	1937	1937	1937	1937	0
520	20240213	115200	59552860	1937	1937	1937	1937	0
521	20240213	115100	59552860	1937	1937	1937	1937	0
522	20240213	115000	59552860	1937	1937	1937	1937	0
523	20240213	114900	59552860	1937	1937	1937	1937	0
524	20240213	114800	59552860	1937	1937	1937	1937	1
525	20240213	114700	59550923	1937	1937	1937	1937	2
526	20240213	114600	59547049	1936	1936	1936	1936	0
527	20240213	114500	59547049	1936	1936	1936	1936	0
528	20240213	114400	59547049	1936	1936	1936	1936	0
529	20240213	114300	59547049	1936	1936	1936	1936	0
530	20240213	114200	59547049	1936	1936	1936	1936	1
531	20240213	114100	59545113	1935	1935	1935	1935	1
532	20240213	114000	59543178	1935	1935	1935	1935	31
533	20240213	113900	59483193	1935	1935	1935	1935	0
534	20240213	113800	59483193	1935	1935	1935	1935	1
535	20240213	113700	59481258	1935	1935	1935	1935	9
536	20240213	113600	59463843	1935	1935	1935	1935	38
537	20240213	113500	59390313	1935	1941	1943	1935	203
538	20240213	113400	58995914	1943	1943	1943	1943	0
539	20240213	113300	58995914	1943	1943	1943	1943	0
540	20240213	113200	58995914	1943	1943	1943	1943	0
541	20240213	113100	58995914	1943	1943	1943	1943	0
542	20240213	113000	58995914	1943	1943	1943	1943	0
543	20240213	112900	58995914	1943	1934	1943	1934	135
544	20240213	112800	58734699	1943	1943	1943	1943	0
545	20240213	112700	58734699	1943	1943	1943	1943	0
546	20240213	112600	58734699	1943	1941	1943	1941	40
547	20240213	112500	58657001	1934	1934	1934	1934	1
548	20240213	112400	58655067	1934	1934	1934	1934	0
549	20240213	112300	58655067	1934	1934	1934	1934	0
550	20240213	112200	58655067	1934	1934	1934	1934	0
551	20240213	112100	58655067	1934	1934	1934	1934	0
552	20240213	112000	58655067	1934	1934	1934	1934	0
553	20240213	111900	58655067	1934	1934	1934	1934	0
554	20240213	111800	58655067	1934	1934	1934	1934	0
555	20240213	111700	58655067	1934	1934	1934	1934	0
556	20240213	111600	58655067	1934	1932	1934	1932	338
557	20240213	111500	58001377	1932	1934	1934	1932	51
558	20240213	111400	57902745	1934	1934	1934	1934	0
559	20240213	111300	57902745	1934	1934	1934	1934	0
560	20240213	111200	57902745	1934	1932	1934	1932	3
561	20240213	111100	57896947	1932	1932	1932	1932	3
562	20240213	111000	57891151	1932	1932	1932	1932	56
563	20240213	110900	57782959	1932	1932	1932	1932	4
564	20240213	110800	57775231	1932	1932	1932	1932	88
565	20240213	110700	57605215	1932	1932	1934	1932	24
566	20240213	110600	57558843	1932	1932	1932	1932	0
567	20240213	110500	57558843	1932	1934	1934	1932	15
568	20240213	110400	57529843	1934	1934	1934	1934	0
569	20240213	110300	57529843	1934	1934	1934	1934	0
570	20240213	110200	57529843	1934	1934	1934	1934	0
571	20240213	110100	57529843	1934	1934	1934	1934	1
572	20240213	110000	57527909	1934	1934	1934	1934	0
573	20240213	105900	57527909	1934	1933	1934	1932	13
574	20240213	105800	57502780	1932	1932	1932	1932	0
575	20240213	105700	57502780	1932	1933	1933	1932	3
576	20240213	105600	57496982	1933	1932	1933	1932	38
577	20240213	105500	57423565	1932	1932	1932	1932	36
578	20240213	105400	57354013	1932	1933	1933	1932	991
579	20240213	105300	55438937	1933	1933	1933	1933	1
580	20240213	105200	55437004	1933	1933	1933	1933	1
581	20240213	105100	55435071	1933	1933	1933	1933	31
582	20240213	105000	55375148	1933	1933	1933	1933	1
583	20240213	104900	55373215	1933	1933	1933	1933	1
584	20240213	104800	55371282	1933	1933	1933	1933	33
585	20240213	104700	55307493	1933	1933	1933	1933	13
586	20240213	104600	55282364	1934	1934	1934	1933	11
587	20240213	104500	55261092	1934	1934	1934	1934	60
588	20240213	104400	55145052	1934	1933	1934	1933	2
589	20240213	104300	55141185	1933	1933	1933	1933	1
590	20240213	104200	55139252	1933	1933	1933	1933	39
591	20240213	104100	55063865	1933	1933	1933	1933	9
592	20240213	104000	55046468	1933	1933	1933	1933	222
593	20240213	103900	54617342	1934	1933	1934	1933	35
594	20240213	103800	54549663	1933	1934	1934	1933	313
595	20240213	103700	53944333	1934	1934	1934	1934	0
596	20240213	103600	53944333	1934	1934	1934	1934	32
597	20240213	103500	53882445	1945	1945	1945	1945	0
598	20240213	103400	53882445	1945	1945	1945	1945	0
599	20240213	103300	53882445	1945	1943	1945	1943	21
600	20240213	103200	53841613	1934	1934	1934	1934	0
601	20240213	103100	53841613	1934	1934	1934	1934	0
602	20240213	103000	53841613	1934	1934	1934	1934	0
603	20240213	102900	53841613	1934	1935	1935	1934	314
604	20240213	102800	53234161	1935	1935	1935	1935	0
605	20240213	102700	53234161	1935	1935	1935	1935	5
606	20240213	102600	53224486	1945	1945	1945	1945	0
607	20240213	102500	53224486	1945	1945	1945	1945	0
608	20240213	102400	53224486	1945	1945	1945	1945	0
609	20240213	102300	53224486	1945	1945	1945	1945	0
610	20240213	102200	53224486	1945	1945	1945	1945	0
611	20240213	102100	53224486	1945	1945	1945	1945	0
612	20240213	102000	53224486	1945	1945	1945	1945	1
613	20240213	101900	53222541	1946	1946	1946	1946	0
614	20240213	101800	53222541	1946	1946	1946	1946	0
615	20240213	101700	53222541	1946	1946	1946	1946	1
616	20240213	101600	53220595	1934	1934	1934	1934	2
617	20240213	101500	53216727	1949	1949	1949	1949	0
618	20240213	101400	53216727	1949	1935	1949	1935	2033
619	20240213	101300	49274683	1936	1933	1936	1933	138
620	20240213	101200	49007627	1936	1935	1936	1935	26
621	20240213	101100	48957304	1936	1935	1936	1935	339
622	20240213	101000	48301285	1936	1936	1936	1936	10
623	20240213	100900	48281925	1936	1936	1936	1936	35
624	20240213	100800	48214165	1936	1936	1936	1936	35
625	20240213	100700	48146405	1936	1936	1936	1935	73
626	20240213	100600	48005113	1936	1943	1948	1936	2339
627	20240213	100500	43457829	1944	1944	1944	1944	30
628	20240213	100400	43399509	1944	1944	1944	1944	0
629	20240213	100300	43399509	1944	1943	1944	1943	11
630	20240213	100200	43378135	1943	1943	1943	1943	0
631	20240213	100100	43378135	1943	1943	1943	1943	0
632	20240213	100000	43378135	1943	1943	1943	1943	1
633	20240213	095900	43376192	1945	1945	1945	1945	0
634	20240213	095800	43376192	1945	1943	1945	1943	16
635	20240213	095700	43345085	1945	1941	1945	1941	25
636	20240213	095600	43296506	1933	1933	1933	1933	8
637	20240213	095500	43281042	1933	1933	1933	1933	30
638	20240213	095400	43223052	1933	1933	1933	1933	76
639	20240213	095300	43076144	1945	1945	1945	1945	0
640	20240213	095200	43076144	1945	1945	1945	1945	0
641	20240213	095100	43076144	1945	1945	1945	1945	51
642	20240213	095000	42976949	1945	1945	1945	1945	150
643	20240213	094900	42685199	1945	1939	1945	1939	145
644	20240213	094800	42403628	1940	1931	1940	1931	341
645	20240213	094700	41744455	1932	1930	1932	1930	39
646	20240213	094600	41669128	1930	1931	1931	1930	82
647	20240213	094500	41510808	1930	1931	1932	1930	228
648	20240213	094400	41070527	1931	1931	1932	1931	278
649	20240213	094300	40533680	1931	1931	1931	1931	0
650	20240213	094200	40533680	1931	1931	1932	1931	37
651	20240213	094100	40462203	1930	1932	1932	1930	99
652	20240213	094000	40271056	1931	1932	1932	1931	77
653	20240213	093900	40122338	1931	1932	1932	1931	1143
654	20240213	093800	37915175	1931	1932	1932	1931	57
655	20240213	093700	37805077	1932	1932	1932	1932	50
656	20240213	093600	37708477	1932	1932	1932	1931	639
657	20240213	093500	36473950	1933	1943	1944	1933	710
658	20240213	093400	35098694	1941	1937	1941	1937	2144
659	20240213	093300	30940940	1937	1936	1937	1936	3000
660	20240213	093200	25129941	1937	1937	1937	1937	0
661	20240213	093100	25129941	1937	1937	1937	1937	281
662	20240213	093000	24585644	1937	1937	1937	1937	7
663	20240213	092900	24572085	1931	1931	1931	1931	99
664	20240213	092800	24380916	1937	1937	1937	1937	100
665	20240213	092700	24187216	1930	1931	1931	1930	16
666	20240213	092600	24156334	1932	1932	1932	1932	0
667	20240213	092500	24156334	1932	1928	1932	1928	687
668	20240213	092400	22830484	1928	1927	1928	1927	29
669	20240213	092300	22774583	1926	1928	1928	1926	177
670	20240213	092200	22433349	1928	1928	1928	1928	5
671	20240213	092100	22423709	1931	1930	1931	1930	134
672	20240213	092000	22164993	1931	1931	1931	1931	0
673	20240213	091900	22164993	1931	1931	1931	1931	223
674	20240213	091800	21734380	1921	1922	1922	1921	457
675	20240213	091700	20856482	1921	1932	1932	1921	1749
676	20240213	091600	17485201	1931	1932	1932	1930	109
677	20240213	091500	17274700	1930	1932	1932	1930	652
678	20240213	091400	16016125	1931	1931	1931	1931	100
679	20240213	091300	15823025	1931	1931	1931	1931	140
680	20240213	091200	15552685	1931	1930	1931	1930	56
681	20240213	091100	15444599	1934	1930	1934	1930	698
682	20240213	091000	14095141	1930	1929	1930	1928	564
683	20240213	090900	13006958	1928	1929	1929	1928	719
684	20240213	090800	11620578	1928	1929	1929	1928	220
685	20240213	090700	11196357	1929	1928	1930	1927	226
686	20240213	090600	10760544	1928	1928	1928	1928	23
687	20240213	090500	10716200	1927	1927	1931	1927	300
688	20240213	090400	10138033	1927	1927	1928	1927	348
689	20240213	090300	9467334	1927	1936	1936	1927	205
690	20240213	090200	9072254	1937	1937	1937	1937	2
691	20240213	090100	9068380	1927	1938	1938	1927	201
692	20240213	090000	8680162	1927	1939	1940	1927	4175