KissMeData/215380/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	203700	89944227	1927	1927	1927	1927	549
3	20240214	203600	89944227	1927	1927	1927	1927	0
4	20240214	203500	89944227	1927	1927	1927	1927	0
5	20240214	203400	89944227	1927	1927	1927	1927	0
6	20240214	203300	89944227	1927	1927	1927	1927	0
7	20240214	203200	89944227	1927	1927	1927	1927	0
8	20240214	203100	89944227	1927	1927	1927	1927	0
9	20240214	203000	89944227	1927	1927	1927	1927	0
10	20240214	202900	89944227	1927	1927	1927	1927	0
11	20240214	202800	89944227	1927	1927	1927	1927	0
12	20240214	202700	89944227	1927	1927	1927	1927	0
13	20240214	202600	89944227	1927	1927	1927	1927	0
14	20240214	202500	89944227	1927	1927	1927	1927	0
15	20240214	202400	89944227	1927	1927	1927	1927	0
16	20240214	202300	89944227	1927	1927	1927	1927	0
17	20240214	202200	89944227	1927	1927	1927	1927	0
18	20240214	202100	89944227	1927	1927	1927	1927	0
19	20240214	202000	89944227	1927	1927	1927	1927	0
20	20240214	201900	89944227	1927	1927	1927	1927	0
21	20240214	201800	89944227	1927	1927	1927	1927	0
22	20240214	201700	89944227	1927	1927	1927	1927	0
23	20240214	201600	89944227	1927	1927	1927	1927	0
24	20240214	201500	89944227	1927	1927	1927	1927	0
25	20240214	201400	89944227	1927	1927	1927	1927	0
26	20240214	201300	89944227	1927	1927	1927	1927	0
27	20240214	201200	89944227	1927	1927	1927	1927	0
28	20240214	201100	89944227	1927	1927	1927	1927	0
29	20240214	201000	89944227	1927	1927	1927	1927	0
30	20240214	200900	89944227	1927	1927	1927	1927	0
31	20240214	200800	89944227	1927	1927	1927	1927	0
32	20240214	200700	89944227	1927	1927	1927	1927	549
33	20240214	200600	89944227	1927	1927	1927	1927	0
34	20240214	200500	89944227	1927	1927	1927	1927	0
35	20240214	200400	89944227	1927	1927	1927	1927	0
36	20240214	200300	89944227	1927	1927	1927	1927	0
37	20240214	200200	89944227	1927	1927	1927	1927	0
38	20240214	200100	89944227	1927	1927	1927	1927	0
39	20240214	200000	89944227	1927	1927	1927	1927	0
40	20240214	195900	89944227	1927	1927	1927	1927	0
41	20240214	195800	89944227	1927	1927	1927	1927	0
42	20240214	195700	89944227	1927	1927	1927	1927	0
43	20240214	195600	89944227	1927	1927	1927	1927	0
44	20240214	195500	89944227	1927	1927	1927	1927	0
45	20240214	195400	89944227	1927	1927	1927	1927	0
46	20240214	195300	89944227	1927	1927	1927	1927	0
47	20240214	195200	89944227	1927	1927	1927	1927	0
48	20240214	195100	89944227	1927	1927	1927	1927	0
49	20240214	195000	89944227	1927	1927	1927	1927	0
50	20240214	194900	89944227	1927	1927	1927	1927	0
51	20240214	194800	89944227	1927	1927	1927	1927	0
52	20240214	194700	89944227	1927	1927	1927	1927	0
53	20240214	194600	89944227	1927	1927	1927	1927	0
54	20240214	194500	89944227	1927	1927	1927	1927	0
55	20240214	194400	89944227	1927	1927	1927	1927	0
56	20240214	194300	89944227	1927	1927	1927	1927	0
57	20240214	194200	89944227	1927	1927	1927	1927	0
58	20240214	194100	89944227	1927	1927	1927	1927	0
59	20240214	194000	89944227	1927	1927	1927	1927	0
60	20240214	193900	89944227	1927	1927	1927	1927	0
61	20240214	193800	89944227	1927	1927	1927	1927	0
62	20240214	193700	89944227	1927	1927	1927	1927	549
63	20240214	193600	89944227	1927	1927	1927	1927	0
64	20240214	193500	89944227	1927	1927	1927	1927	0
65	20240214	193400	89944227	1927	1927	1927	1927	0
66	20240214	193300	89944227	1927	1927	1927	1927	0
67	20240214	193200	89944227	1927	1927	1927	1927	0
68	20240214	193100	89944227	1927	1927	1927	1927	0
69	20240214	193000	89944227	1927	1927	1927	1927	0
70	20240214	192900	89944227	1927	1927	1927	1927	0
71	20240214	192800	89944227	1927	1927	1927	1927	0
72	20240214	192700	89944227	1927	1927	1927	1927	0
73	20240214	192600	89944227	1927	1927	1927	1927	0
74	20240214	192500	89944227	1927	1927	1927	1927	0
75	20240214	192400	89944227	1927	1927	1927	1927	0
76	20240214	192300	89944227	1927	1927	1927	1927	0
77	20240214	192200	89944227	1927	1927	1927	1927	0
78	20240214	192100	89944227	1927	1927	1927	1927	0
79	20240214	192000	89944227	1927	1927	1927	1927	0
80	20240214	191900	89944227	1927	1927	1927	1927	0
81	20240214	191800	89944227	1927	1927	1927	1927	0
82	20240214	191700	89944227	1927	1927	1927	1927	0
83	20240214	191600	89944227	1927	1927	1927	1927	0
84	20240214	191500	89944227	1927	1927	1927	1927	0
85	20240214	191400	89944227	1927	1927	1927	1927	0
86	20240214	191300	89944227	1927	1927	1927	1927	0
87	20240214	191200	89944227	1927	1927	1927	1927	0
88	20240214	191100	89944227	1927	1927	1927	1927	0
89	20240214	191000	89944227	1927	1927	1927	1927	0
90	20240214	190900	89944227	1927	1927	1927	1927	0
91	20240214	190800	89944227	1927	1927	1927	1927	0
92	20240214	190700	89944227	1927	1927	1927	1927	549
93	20240214	190600	89944227	1927	1927	1927	1927	0
94	20240214	190500	89944227	1927	1927	1927	1927	0
95	20240214	190400	89944227	1927	1927	1927	1927	0
96	20240214	190300	89944227	1927	1927	1927	1927	0
97	20240214	190200	89944227	1927	1927	1927	1927	0
98	20240214	190100	89944227	1927	1927	1927	1927	0
99	20240214	190000	89944227	1927	1927	1927	1927	0
100	20240214	185900	89944227	1927	1927	1927	1927	0
101	20240214	185800	89944227	1927	1927	1927	1927	0
102	20240214	185700	89944227	1927	1927	1927	1927	0
103	20240214	185600	89944227	1927	1927	1927	1927	0
104	20240214	185500	89944227	1927	1927	1927	1927	0
105	20240214	185400	89944227	1927	1927	1927	1927	0
106	20240214	185300	89944227	1927	1927	1927	1927	0
107	20240214	185200	89944227	1927	1927	1927	1927	0
108	20240214	185100	89944227	1927	1927	1927	1927	0
109	20240214	185000	89944227	1927	1927	1927	1927	0
110	20240214	184900	89944227	1927	1927	1927	1927	0
111	20240214	184800	89944227	1927	1927	1927	1927	0
112	20240214	184700	89944227	1927	1927	1927	1927	0
113	20240214	184600	89944227	1927	1927	1927	1927	0
114	20240214	184500	89944227	1927	1927	1927	1927	0
115	20240214	184400	89944227	1927	1927	1927	1927	0
116	20240214	184300	89944227	1927	1927	1927	1927	0
117	20240214	184200	89944227	1927	1927	1927	1927	0
118	20240214	184100	89944227	1927	1927	1927	1927	0
119	20240214	184000	89944227	1927	1927	1927	1927	0
120	20240214	183900	89944227	1927	1927	1927	1927	0
121	20240214	183800	89944227	1927	1927	1927	1927	0
122	20240214	183700	89944227	1927	1927	1927	1927	549
123	20240214	183600	89944227	1927	1927	1927	1927	0
124	20240214	183500	89944227	1927	1927	1927	1927	0
125	20240214	183400	89944227	1927	1927	1927	1927	0
126	20240214	183300	89944227	1927	1927	1927	1927	0
127	20240214	183200	89944227	1927	1927	1927	1927	0
128	20240214	183100	89944227	1927	1927	1927	1927	0
129	20240214	183000	89944227	1927	1927	1927	1927	0
130	20240214	182900	89944227	1927	1927	1927	1927	0
131	20240214	182800	89944227	1927	1927	1927	1927	0
132	20240214	182700	89944227	1927	1927	1927	1927	0
133	20240214	182600	89944227	1927	1927	1927	1927	0
134	20240214	182500	89944227	1927	1927	1927	1927	0
135	20240214	182400	89944227	1927	1927	1927	1927	0
136	20240214	182300	89944227	1927	1927	1927	1927	0
137	20240214	182200	89944227	1927	1927	1927	1927	0
138	20240214	182100	89944227	1927	1927	1927	1927	0
139	20240214	182000	89944227	1927	1927	1927	1927	0
140	20240214	181900	89944227	1927	1927	1927	1927	0
141	20240214	181800	89944227	1927	1927	1927	1927	0
142	20240214	181700	89944227	1927	1927	1927	1927	0
143	20240214	181600	89944227	1927	1927	1927	1927	0
144	20240214	181500	89944227	1927	1927	1927	1927	0
145	20240214	181400	89944227	1927	1927	1927	1927	0
146	20240214	181300	89944227	1927	1927	1927	1927	0
147	20240214	181200	89944227	1927	1927	1927	1927	0
148	20240214	181100	89944227	1927	1927	1927	1927	0
149	20240214	181000	89944227	1927	1927	1927	1927	0
150	20240214	180900	89944227	1927	1927	1927	1927	0
151	20240214	180800	89944227	1927	1927	1927	1927	0
152	20240214	180700	89944227	1927	1927	1927	1927	549
153	20240214	180600	89944227	1927	1927	1927	1927	0
154	20240214	180500	89944227	1927	1927	1927	1927	0
155	20240214	180400	89944227	1927	1927	1927	1927	0
156	20240214	180300	89944227	1927	1927	1927	1927	0
157	20240214	180200	89944227	1927	1927	1927	1927	0
158	20240214	180100	89944227	1927	1927	1927	1927	0
159	20240214	180000	89944227	1927	1927	1927	1927	0
160	20240214	175900	89944227	1927	1927	1927	1927	0
161	20240214	175800	89944227	1927	1927	1927	1927	0
162	20240214	175700	89944227	1927	1927	1927	1927	0
163	20240214	175600	89944227	1927	1927	1927	1927	0
164	20240214	175500	89944227	1927	1927	1927	1927	0
165	20240214	175400	89944227	1927	1927	1927	1927	0
166	20240214	175300	89944227	1927	1927	1927	1927	0
167	20240214	175200	89944227	1927	1927	1927	1927	0
168	20240214	175100	89944227	1927	1927	1927	1927	0
169	20240214	175000	89944227	1927	1927	1927	1927	0
170	20240214	174900	89944227	1927	1927	1927	1927	0
171	20240214	174800	89944227	1927	1927	1927	1927	0
172	20240214	174700	89944227	1927	1927	1927	1927	0
173	20240214	174600	89944227	1927	1927	1927	1927	0
174	20240214	174500	89944227	1927	1927	1927	1927	0
175	20240214	174400	89944227	1927	1927	1927	1927	0
176	20240214	174300	89944227	1927	1927	1927	1927	0
177	20240214	174200	89944227	1927	1927	1927	1927	0
178	20240214	174100	89944227	1927	1927	1927	1927	0
179	20240214	174000	89944227	1927	1927	1927	1927	0
180	20240214	173900	89944227	1927	1927	1927	1927	0
181	20240214	173800	89944227	1927	1927	1927	1927	0
182	20240214	173700	89944227	1927	1927	1927	1927	549
183	20240214	173600	89944227	1927	1927	1927	1927	0
184	20240214	173500	89944227	1927	1927	1927	1927	0
185	20240214	173400	89944227	1927	1927	1927	1927	0
186	20240214	173300	89944227	1927	1927	1927	1927	0
187	20240214	173200	89944227	1927	1927	1927	1927	0
188	20240214	173100	89944227	1927	1927	1927	1927	0
189	20240214	173000	89944227	1927	1927	1927	1927	0
190	20240214	172900	89944227	1927	1927	1927	1927	0
191	20240214	172800	89944227	1927	1927	1927	1927	0
192	20240214	172700	89944227	1927	1927	1927	1927	0
193	20240214	172600	89944227	1927	1927	1927	1927	0
194	20240214	172500	89944227	1927	1927	1927	1927	0
195	20240214	172400	89944227	1927	1927	1927	1927	0
196	20240214	172300	89944227	1927	1927	1927	1927	0
197	20240214	172200	89944227	1927	1927	1927	1927	0
198	20240214	172100	89944227	1927	1927	1927	1927	0
199	20240214	172000	89944227	1927	1927	1927	1927	0
200	20240214	171900	89944227	1927	1927	1927	1927	0
201	20240214	171800	89944227	1927	1927	1927	1927	0
202	20240214	171700	89944227	1927	1927	1927	1927	0
203	20240214	171600	89944227	1927	1927	1927	1927	0
204	20240214	171500	89944227	1927	1927	1927	1927	0
205	20240214	171400	89944227	1927	1927	1927	1927	0
206	20240214	171300	89944227	1927	1927	1927	1927	0
207	20240214	171200	89944227	1927	1927	1927	1927	0
208	20240214	171100	89944227	1927	1927	1927	1927	0
209	20240214	171000	89944227	1927	1927	1927	1927	0
210	20240214	170900	89944227	1927	1927	1927	1927	0
211	20240214	170800	89944227	1927	1927	1927	1927	0
212	20240214	170700	89944227	1927	1927	1927	1927	549
213	20240214	170600	89944227	1927	1927	1927	1927	0
214	20240214	170500	89944227	1927	1927	1927	1927	0
215	20240214	170400	89944227	1927	1927	1927	1927	0
216	20240214	170300	89944227	1927	1927	1927	1927	0
217	20240214	170200	89944227	1927	1927	1927	1927	0
218	20240214	170100	89944227	1927	1927	1927	1927	0
219	20240214	170000	89944227	1927	1927	1927	1927	0
220	20240214	165900	89944227	1927	1927	1927	1927	0
221	20240214	165800	89944227	1927	1927	1927	1927	0
222	20240214	165700	89944227	1927	1927	1927	1927	0
223	20240214	165600	89944227	1927	1927	1927	1927	0
224	20240214	165500	89944227	1927	1927	1927	1927	0
225	20240214	165400	89944227	1927	1927	1927	1927	0
226	20240214	165300	89944227	1927	1927	1927	1927	0
227	20240214	165200	89944227	1927	1927	1927	1927	0
228	20240214	165100	89944227	1927	1927	1927	1927	0
229	20240214	165000	89944227	1927	1927	1927	1927	0
230	20240214	164900	89944227	1927	1927	1927	1927	0
231	20240214	164800	89944227	1927	1927	1927	1927	0
232	20240214	164700	89944227	1927	1927	1927	1927	0
233	20240214	164600	89944227	1927	1927	1927	1927	0
234	20240214	164500	89944227	1927	1927	1927	1927	0
235	20240214	164400	89944227	1927	1927	1927	1927	0
236	20240214	164300	89944227	1927	1927	1927	1927	0
237	20240214	164200	89944227	1927	1927	1927	1927	0
238	20240214	164100	89944227	1927	1927	1927	1927	0
239	20240214	164000	89944227	1927	1927	1927	1927	0
240	20240214	163900	89944227	1927	1927	1927	1927	0
241	20240214	163800	89944227	1927	1927	1927	1927	0
242	20240214	163700	89944227	1927	1927	1927	1927	549
243	20240214	163600	89944227	1927	1927	1927	1927	0
244	20240214	163500	89944227	1927	1927	1927	1927	0
245	20240214	163400	89944227	1927	1927	1927	1927	0
246	20240214	163300	89944227	1927	1927	1927	1927	0
247	20240214	163200	89944227	1927	1927	1927	1927	0
248	20240214	163100	89944227	1927	1927	1927	1927	0
249	20240214	163000	89944227	1927	1927	1927	1927	0
250	20240214	162900	89944227	1927	1927	1927	1927	0
251	20240214	162800	89944227	1927	1927	1927	1927	0
252	20240214	162700	89944227	1927	1927	1927	1927	0
253	20240214	162600	89944227	1927	1927	1927	1927	0
254	20240214	162500	89944227	1927	1927	1927	1927	0
255	20240214	162400	89944227	1927	1927	1927	1927	0
256	20240214	162300	89944227	1927	1927	1927	1927	0
257	20240214	162200	89944227	1927	1927	1927	1927	0
258	20240214	162100	89944227	1927	1927	1927	1927	0
259	20240214	162000	89944227	1927	1927	1927	1927	0
260	20240214	161900	89944227	1927	1927	1927	1927	0
261	20240214	161800	89944227	1927	1927	1927	1927	0
262	20240214	161700	89944227	1927	1927	1927	1927	0
263	20240214	161600	89944227	1927	1927	1927	1927	0
264	20240214	161500	89944227	1927	1927	1927	1927	0
265	20240214	161400	89944227	1927	1927	1927	1927	0
266	20240214	161300	89944227	1927	1927	1927	1927	0
267	20240214	161200	89944227	1927	1927	1927	1927	0
268	20240214	161100	89944227	1927	1927	1927	1927	0
269	20240214	161000	89944227	1927	1927	1927	1927	0
270	20240214	160900	89944227	1927	1927	1927	1927	0
271	20240214	160800	89944227	1927	1927	1927	1927	0
272	20240214	160700	89944227	1927	1927	1927	1927	549
273	20240214	160600	89944227	1927	1927	1927	1927	0
274	20240214	160500	89944227	1927	1927	1927	1927	0
275	20240214	160400	89944227	1927	1927	1927	1927	0
276	20240214	160300	89944227	1927	1927	1927	1927	0
277	20240214	160200	89944227	1927	1927	1927	1927	0
278	20240214	160100	89944227	1927	1927	1927	1927	0
279	20240214	160000	89944227	1927	1927	1927	1927	0
280	20240214	155900	89944227	1927	1927	1927	1927	0
281	20240214	155800	89944227	1927	1927	1927	1927	0
282	20240214	155700	89944227	1927	1927	1927	1927	0
283	20240214	155600	89944227	1927	1927	1927	1927	0
284	20240214	155500	89944227	1927	1927	1927	1927	0
285	20240214	155400	89944227	1927	1927	1927	1927	0
286	20240214	155300	89944227	1927	1927	1927	1927	0
287	20240214	155200	89944227	1927	1927	1927	1927	0
288	20240214	155100	89944227	1927	1927	1927	1927	0
289	20240214	155000	89944227	1927	1927	1927	1927	0
290	20240214	154900	89944227	1927	1927	1927	1927	0
291	20240214	154800	89944227	1927	1927	1927	1927	0
292	20240214	154700	89944227	1927	1927	1927	1927	0
293	20240214	154600	89944227	1927	1927	1927	1927	0
294	20240214	154500	89944227	1927	1927	1927	1927	0
295	20240214	154400	89944227	1927	1927	1927	1927	0
296	20240214	154300	89944227	1927	1927	1927	1927	0
297	20240214	154200	89944227	1927	1927	1927	1927	0
298	20240214	154100	89944227	1927	1927	1927	1927	0
299	20240214	154000	89944227	1927	1927	1927	1927	0
300	20240214	153900	89944227	1927	1927	1927	1927	0
301	20240214	153800	89944227	1927	1927	1927	1927	0
302	20240214	153700	89944227	1927	1927	1927	1927	549
303	20240214	153600	89944227	1927	1927	1927	1927	0
304	20240214	153500	89944227	1927	1927	1927	1927	0
305	20240214	153400	89944227	1927	1927	1927	1927	0
306	20240214	153300	89944227	1927	1927	1927	1927	0
307	20240214	153200	89944227	1927	1927	1927	1927	0
308	20240214	153100	89944227	1927	1927	1927	1927	0
309	20240214	153000	89944227	1927	1927	1927	1927	549
310	20240214	152900	88886304	1928	1928	1928	1928	0
311	20240214	152800	88886304	1928	1928	1928	1928	0
312	20240214	152700	88886304	1928	1928	1928	1928	0
313	20240214	152600	88886304	1928	1928	1928	1928	0
314	20240214	152500	88886304	1928	1928	1928	1928	0
315	20240214	152400	88886304	1928	1928	1928	1928	0
316	20240214	152300	88886304	1928	1928	1928	1928	0
317	20240214	152200	88886304	1928	1928	1928	1928	0
318	20240214	152100	88886304	1928	1928	1928	1928	0
319	20240214	152000	88886304	1928	1928	1928	1928	0
320	20240214	151900	88886304	1928	1927	1928	1927	5
321	20240214	151800	88876667	1926	1926	1926	1926	135
322	20240214	151700	88616657	1919	1928	1928	1915	393
323	20240214	151600	87863197	1917	1919	1919	1917	235
324	20240214	151500	87412692	1919	1928	1928	1919	888
325	20240214	151400	85708409	1928	1928	1928	1928	5
326	20240214	151300	85698769	1928	1928	1928	1928	5
327	20240214	151200	85689129	1928	1928	1928	1928	5
328	20240214	151100	85679489	1928	1928	1928	1928	5
329	20240214	151000	85669849	1921	1928	1928	1921	6
330	20240214	150900	85658288	1928	1928	1928	1928	5
331	20240214	150800	85648648	1928	1928	1928	1928	5
332	20240214	150700	85639008	1928	1928	1928	1928	5
333	20240214	150600	85629368	1927	1927	1928	1927	348
334	20240214	150500	84958767	1927	1927	1929	1927	161
335	20240214	150400	84648511	1927	1927	1927	1927	106
336	20240214	150300	84444249	1927	1926	1927	1926	5
337	20240214	150200	84434616	1927	1926	1927	1926	5
338	20240214	150100	84424983	1927	1927	1927	1926	55
339	20240214	150000	84319000	1927	1927	1927	1927	5
340	20240214	145900	84309365	1927	1921	1927	1921	7
341	20240214	145800	84295882	1927	1927	1927	1927	5
342	20240214	145700	84286247	1927	1927	1927	1927	6
343	20240214	145600	84274685	1927	1927	1927	1927	5
344	20240214	145500	84265050	1927	1927	1927	1927	6
345	20240214	145400	84253488	1927	1927	1927	1927	5
346	20240214	145300	84243853	1927	1927	1929	1926	7
347	20240214	145200	84230357	1929	1928	1929	1928	5
348	20240214	145100	84220713	1928	1928	1929	1928	56
349	20240214	145000	84112692	1929	1928	1929	1928	6
350	20240214	144900	84101120	1929	1926	1929	1926	54
351	20240214	144800	83997103	1929	1929	1929	1929	6
352	20240214	144700	83985529	1929	1929	1929	1929	5
353	20240214	144600	83975884	1929	1929	1929	1929	6
354	20240214	144500	83964310	1930	1930	1930	1930	5
355	20240214	144400	83954660	1930	1930	1930	1930	6
356	20240214	144300	83943080	1930	1930	1930	1930	15
357	20240214	144200	83914130	1930	1930	1930	1930	6
358	20240214	144100	83902550	1930	1930	1930	1930	5
359	20240214	144000	83892900	1930	1930	1930	1930	6
360	20240214	143900	83881320	1930	1930	1930	1930	6
361	20240214	143800	83869740	1930	1930	1930	1930	5
362	20240214	143700	83860090	1930	1930	1930	1930	6
363	20240214	143600	83848510	1930	1930	1930	1930	5
364	20240214	143500	83838860	1930	1930	1930	1930	6
365	20240214	143400	83827280	1930	1930	1930	1930	5
366	20240214	143300	83817630	1930	1929	1930	1929	37
367	20240214	143200	83746254	1929	1929	1929	1929	15
368	20240214	143100	83717319	1929	1930	1930	1929	6
369	20240214	143000	83705740	1930	1929	1930	1929	490
370	20240214	142900	82760090	1930	1927	1930	1927	293
371	20240214	142800	82194879	1927	1919	1927	1919	603
372	20240214	142700	81037115	1920	1920	1920	1920	567
373	20240214	142600	79948475	1920	1920	1920	1920	6
374	20240214	142500	79936955	1920	1920	1920	1920	5
375	20240214	142400	79927355	1920	1920	1920	1919	7
376	20240214	142300	79913916	1920	1920	1920	1920	23
377	20240214	142200	79869756	1920	1920	1920	1920	6
378	20240214	142100	79858236	1920	1920	1920	1920	5
379	20240214	142000	79848636	1920	1920	1920	1920	6
380	20240214	141900	79837116	1920	1920	1920	1920	6
381	20240214	141800	79825596	1920	1920	1920	1920	64
382	20240214	141700	79702716	1920	1920	1920	1920	6
383	20240214	141600	79691196	1920	1920	1920	1920	5
384	20240214	141500	79681596	1920	1920	1920	1920	11
385	20240214	141400	79660476	1920	1920	1920	1920	582
386	20240214	141300	78543036	1920	1920	1920	1920	1253
387	20240214	141200	76137276	1920	1920	1920	1920	15
388	20240214	141100	76108476	1920	1920	1920	1920	6
389	20240214	141000	76096956	1920	1920	1920	1920	265
390	20240214	140900	75588156	1920	1920	1920	1920	27
391	20240214	140800	75536316	1920	1920	1920	1920	6
392	20240214	140700	75524796	1920	1920	1920	1920	11
393	20240214	140600	75503676	1920	1920	1920	1920	111
394	20240214	140500	75290556	1920	1920	1920	1920	14
395	20240214	140400	75263676	1920	1920	1920	1920	80
396	20240214	140300	75110076	1920	1920	1920	1920	5
397	20240214	140200	75100476	1920	1920	1920	1920	6
398	20240214	140100	75088956	1920	1920	1920	1920	6
399	20240214	140000	75077436	1920	1919	1920	1917	1056
400	20240214	135900	73050973	1919	1919	1919	1919	6
401	20240214	135800	73039459	1919	1919	1919	1919	5
402	20240214	135700	73029864	1919	1919	1919	1919	7
403	20240214	135600	73016431	1919	1919	1919	1919	6
404	20240214	135500	73004917	1919	1919	1919	1919	6
405	20240214	135400	72993403	1919	1919	1919	1919	5
406	20240214	135300	72983808	1919	1917	1919	1917	15
407	20240214	135200	72955025	1917	1919	1919	1917	24
408	20240214	135100	72909007	1919	1918	1919	1918	6
409	20240214	135000	72897495	1918	1918	1918	1918	5
410	20240214	134900	72887905	1918	1919	1919	1918	18
411	20240214	134800	72853376	1919	1915	1919	1915	2466
412	20240214	134700	68124884	1917	1917	1917	1917	5
413	20240214	134600	68115299	1917	1917	1917	1917	6
414	20240214	134500	68103797	1917	1915	1917	1915	7
415	20240214	134400	68090380	1917	1915	1917	1915	17
416	20240214	134300	68057813	1915	1916	1918	1915	26
417	20240214	134200	68007990	1918	1916	1918	1916	139
418	20240214	134100	67741654	1916	1916	1917	1916	7
419	20240214	134000	67728237	1917	1916	1917	1916	15
420	20240214	133900	67699491	1917	1916	1917	1916	14
421	20240214	133800	67672661	1917	1918	1918	1916	220
422	20240214	133700	67250924	1918	1917	1918	1917	7
423	20240214	133600	67237499	1918	1917	1918	1917	6
424	20240214	133500	67225992	1918	1918	1918	1917	38
425	20240214	133400	67153120	1918	1918	1918	1918	5
426	20240214	133300	67143530	1918	1918	1918	1918	6
427	20240214	133200	67132022	1918	1918	1918	1918	5
428	20240214	133100	67122432	1918	1918	1918	1918	6
429	20240214	133000	67110924	1918	1918	1918	1918	5
430	20240214	132900	67101334	1918	1919	1919	1918	6
431	20240214	132800	67089821	1919	1916	1919	1916	11
432	20240214	132700	67068727	1919	1918	1919	1916	29
433	20240214	132600	67013132	1919	1916	1919	1916	122
434	20240214	132500	66779168	1916	1919	1919	1916	453
435	20240214	132400	65911205	1916	1919	1919	1916	7
436	20240214	132300	65897775	1916	1919	1919	1916	16
437	20240214	132200	65867097	1919	1918	1919	1918	6
438	20240214	132100	65855584	1917	1917	1918	1917	8
439	20240214	132000	65840243	1918	1917	1918	1917	12
440	20240214	131900	65817233	1918	1918	1918	1918	14
441	20240214	131800	65790381	1918	1918	1918	1918	5
442	20240214	131700	65780791	1918	1918	1918	1918	6
443	20240214	131600	65769283	1918	1918	1918	1918	5
444	20240214	131500	65759693	1918	1918	1918	1918	7
445	20240214	131400	65746267	1918	1916	1918	1916	6
446	20240214	131300	65734761	1918	1916	1918	1916	19
447	20240214	131200	65698345	1918	1916	1918	1916	18
448	20240214	131100	65663847	1918	1918	1918	1916	356
449	20240214	131000	64981065	1918	1917	1918	1917	6
450	20240214	130900	64969558	1918	1917	1918	1916	19
451	20240214	130800	64933135	1917	1916	1917	1916	9
452	20240214	130700	64915885	1917	1916	1917	1916	8
453	20240214	130600	64900552	1917	1918	1918	1916	82
454	20240214	130500	64743354	1919	1919	1919	1919	5
455	20240214	130400	64733759	1919	1919	1919	1919	6
456	20240214	130300	64722245	1919	1919	1919	1919	5
457	20240214	130200	64712650	1919	1919	1919	1919	6
458	20240214	130100	64701136	1919	1919	1919	1919	5
459	20240214	130000	64691541	1919	1919	1919	1919	13
460	20240214	125900	64666594	1919	1919	1919	1919	6
461	20240214	125800	64655080	1919	1919	1919	1919	5
462	20240214	125700	64645485	1919	1919	1919	1919	6
463	20240214	125600	64633971	1919	1919	1919	1919	5
464	20240214	125500	64624376	1919	1919	1919	1919	6
465	20240214	125400	64612862	1919	1919	1919	1919	5
466	20240214	125300	64603267	1919	1919	1919	1919	46
467	20240214	125200	64514993	1919	1919	1919	1919	105
468	20240214	125100	64313498	1919	1919	1919	1919	6
469	20240214	125000	64301984	1919	1919	1919	1919	5
470	20240214	124900	64292389	1919	1917	1919	1917	7
471	20240214	124800	64278958	1919	1917	1919	1917	7
472	20240214	124700	64265527	1917	1919	1919	1917	26
473	20240214	124600	64215635	1919	1919	1919	1919	6
474	20240214	124500	64204121	1919	1919	1919	1919	5
475	20240214	124400	64194526	1919	1919	1919	1919	56
476	20240214	124300	64087062	1920	1918	1920	1916	1044
477	20240214	124200	62086380	1920	1920	1920	1920	6
478	20240214	124100	62074860	1919	1919	1919	1919	5
479	20240214	124000	62065265	1919	1919	1919	1919	6
480	20240214	123900	62053751	1919	1919	1919	1919	5
481	20240214	123800	62044156	1919	1919	1919	1919	413
482	20240214	123700	61251609	1919	1919	1919	1919	6
483	20240214	123600	61240095	1919	1919	1919	1919	5
484	20240214	123500	61230500	1919	1916	1919	1916	7
485	20240214	123400	61217070	1916	1919	1919	1916	505
486	20240214	123300	60249321	1919	1919	1919	1919	6
487	20240214	123200	60237807	1919	1919	1919	1919	5
488	20240214	123100	60228212	1919	1919	1919	1919	6
489	20240214	123000	60216698	1919	1919	1919	1919	5
490	20240214	122900	60207103	1919	1919	1919	1919	6
491	20240214	122800	60195589	1919	1919	1919	1919	6
492	20240214	122700	60184075	1919	1919	1919	1919	5
493	20240214	122600	60174480	1919	1919	1919	1919	6
494	20240214	122500	60162966	1919	1919	1919	1919	5
495	20240214	122400	60153371	1918	1917	1919	1917	547
496	20240214	122300	59103719	1919	1917	1919	1917	6
497	20240214	122200	59092207	1919	1917	1919	1917	26
498	20240214	122100	59042353	1917	1917	1919	1917	548
499	20240214	122000	57990785	1919	1917	1919	1917	8
500	20240214	121900	57975437	1917	1918	1919	1917	65
501	20240214	121800	57850767	1919	1919	1919	1919	6
502	20240214	121700	57839253	1919	1919	1919	1919	56
503	20240214	121600	57731789	1919	1919	1919	1919	505
504	20240214	121500	56762694	1918	1918	1919	1918	6
505	20240214	121400	56751182	1916	1917	1919	1916	6
506	20240214	121300	56739675	1917	1917	1917	1916	18
507	20240214	121200	56705170	1916	1917	1917	1916	6
508	20240214	121100	56693669	1917	1916	1917	1916	17
509	20240214	121000	56661091	1917	1917	1917	1917	7
510	20240214	120900	56647672	1917	1916	1917	1916	7
511	20240214	120800	56634254	1917	1916	1917	1916	7
512	20240214	120700	56620836	1917	1919	1919	1917	30
513	20240214	120600	56563270	1919	1919	1919	1919	6
514	20240214	120500	56551756	1919	1919	1919	1919	5
515	20240214	120400	56542161	1919	1919	1919	1919	6
516	20240214	120300	56530647	1919	1919	1919	1919	6
517	20240214	120200	56519133	1919	1919	1919	1919	6
518	20240214	120100	56507619	1919	1919	1919	1919	5
519	20240214	120000	56498024	1918	1919	1919	1915	8
520	20240214	115900	56482681	1915	1916	1916	1915	10
521	20240214	115800	56463522	1916	1916	1916	1915	16
522	20240214	115700	56432876	1916	1916	1916	1916	6
523	20240214	115600	56421380	1916	1916	1916	1916	5
524	20240214	115500	56411800	1916	1916	1916	1916	6
525	20240214	115400	56400304	1916	1916	1916	1916	5
526	20240214	115300	56390724	1916	1916	1916	1916	6
527	20240214	115200	56379228	1916	1916	1916	1916	5
528	20240214	115100	56369648	1916	1916	1916	1916	6
529	20240214	115000	56358152	1916	1916	1916	1916	5
530	20240214	114900	56348572	1916	1916	1916	1916	6
531	20240214	114800	56337076	1916	1916	1916	1916	6
532	20240214	114700	56325580	1916	1916	1916	1916	5
533	20240214	114600	56316000	1916	1916	1916	1915	35
534	20240214	114500	56248963	1916	1916	1916	1916	189
535	20240214	114400	55886839	1916	1916	1916	1916	108
536	20240214	114300	55679911	1916	1916	1916	1916	5
537	20240214	114200	55670331	1916	1916	1916	1916	162
538	20240214	114100	55359939	1916	1916	1916	1916	15
539	20240214	114000	55331199	1916	1916	1916	1916	8
540	20240214	113900	55315871	1916	1916	1916	1916	7
541	20240214	113800	55302459	1916	1916	1916	1916	7
542	20240214	113700	55289047	1916	1916	1916	1916	6
543	20240214	113600	55277551	1916	1916	1916	1916	5
544	20240214	113500	55267971	1916	1916	1916	1916	6
545	20240214	113400	55256475	1916	1916	1916	1916	15
546	20240214	113300	55227735	1916	1916	1916	1916	6
547	20240214	113200	55216239	1916	1916	1916	1916	5
548	20240214	113100	55206659	1916	1916	1916	1916	8
549	20240214	113000	55191331	1916	1916	1916	1916	5
550	20240214	112900	55181751	1916	1916	1916	1916	6
551	20240214	112800	55170255	1916	1916	1916	1916	5
552	20240214	112700	55160675	1916	1916	1916	1916	6
553	20240214	112600	55149179	1916	1912	1916	1912	556
554	20240214	112500	54086103	1912	1912	1912	1912	5
555	20240214	112400	54076543	1912	1912	1912	1912	89
556	20240214	112300	53906375	1912	1912	1912	1911	64
557	20240214	112200	53784008	1912	1912	1912	1912	206
558	20240214	112100	53390136	1912	1912	1912	1912	205
559	20240214	112000	52998176	1912	1912	1912	1912	76
560	20240214	111900	52852864	1912	1912	1912	1912	20
561	20240214	111800	52814624	1912	1912	1912	1912	6
562	20240214	111700	52803152	1912	1912	1912	1912	6
563	20240214	111600	52791680	1912	1912	1912	1912	5
564	20240214	111500	52782120	1912	1912	1912	1912	37
565	20240214	111400	52711376	1912	1911	1912	1911	23
566	20240214	111300	52667418	1912	1912	1912	1911	334
567	20240214	111200	52028961	1916	1912	1916	1912	166
568	20240214	111100	51711551	1916	1912	1916	1912	10
569	20240214	111000	51692411	1916	1916	1916	1916	57
570	20240214	110900	51583199	1916	1916	1916	1916	60
571	20240214	110800	51468239	1916	1916	1916	1916	5
572	20240214	110700	51458659	1916	1913	1919	1913	7
573	20240214	110600	51445239	1913	1914	1918	1913	2201
574	20240214	110500	47234053	1918	1915	1918	1914	17
575	20240214	110400	47201491	1917	1919	1919	1915	232
576	20240214	110300	46757189	1919	1919	1919	1919	6
577	20240214	110200	46745675	1919	1919	1919	1919	6
578	20240214	110100	46734161	1919	1918	1919	1918	5
579	20240214	110000	46724567	1919	1915	1919	1915	7
580	20240214	105900	46711139	1915	1919	1919	1915	42
581	20240214	105800	46630545	1919	1919	1919	1919	6
582	20240214	105700	46619031	1919	1919	1919	1919	6
583	20240214	105600	46607517	1919	1919	1919	1919	5
584	20240214	105500	46597922	1919	1919	1919	1919	6
585	20240214	105400	46586408	1920	1920	1920	1920	5
586	20240214	105300	46576808	1920	1920	1920	1920	6
587	20240214	105200	46565288	1919	1919	1920	1919	265
588	20240214	105100	46056502	1920	1917	1920	1915	16
589	20240214	105000	46025830	1917	1918	1920	1917	233
590	20240214	104900	45578953	1920	1920	1920	1918	16
591	20240214	104800	45548253	1918	1920	1920	1918	6
592	20240214	104700	45536735	1920	1918	1920	1918	9
593	20240214	104600	45519461	1920	1920	1920	1918	19
594	20240214	104500	45483007	1920	1920	1920	1920	5
595	20240214	104400	45473407	1920	1920	1920	1920	6
596	20240214	104300	45461887	1920	1920	1920	1920	7
597	20240214	104200	45448447	1920	1920	1920	1917	33
598	20240214	104100	45385090	1920	1920	1920	1920	6
599	20240214	104000	45373570	1920	1920	1920	1920	6
600	20240214	103900	45362050	1920	1919	1920	1917	55
601	20240214	103800	45256543	1919	1917	1920	1917	7
602	20240214	103700	45243107	1920	1924	1924	1920	407
603	20240214	103600	44461647	1924	1924	1924	1924	5
604	20240214	103500	44452027	1924	1924	1924	1924	7
605	20240214	103400	44438559	1926	1926	1926	1926	5
606	20240214	103300	44428929	1925	1925	1928	1925	590
607	20240214	103200	43292428	1926	1925	1926	1925	61
608	20240214	103100	43174961	1926	1925	1926	1925	492
609	20240214	103000	42227388	1926	1926	1926	1926	46
610	20240214	102900	42138792	1926	1926	1927	1926	6
611	20240214	102800	42127233	1926	1925	1926	1925	7
612	20240214	102700	42113753	1926	1925	1926	1925	64
613	20240214	102600	41990496	1925	1924	1925	1924	6
614	20240214	102500	41978947	1926	1926	1926	1926	5
615	20240214	102400	41969317	1925	1926	1926	1925	306
616	20240214	102300	41379962	1926	1926	1926	1926	10
617	20240214	102200	41360702	1926	1925	1926	1925	6
618	20240214	102100	41349147	1926	1926	1926	1926	5
619	20240214	102000	41339517	1925	1925	1926	1925	457
620	20240214	101900	40459349	1926	1926	1927	1926	387
621	20240214	101800	39713981	1927	1926	1927	1926	623
622	20240214	101700	38514082	1927	1926	1927	1926	264
623	20240214	101600	38005358	1926	1927	1928	1926	6
624	20240214	101500	37993796	1927	1929	1929	1927	6
625	20240214	101400	37982224	1924	1930	1930	1924	249
626	20240214	101300	37503118	1930	1924	1930	1924	36
627	20240214	101200	37433770	1924	1925	1926	1924	23
628	20240214	101100	37389510	1925	1925	1925	1925	6
629	20240214	101000	37377960	1924	1924	1924	1924	56
630	20240214	100900	37270216	1924	1925	1929	1924	6
631	20240214	100800	37258659	1925	1926	1929	1925	7
632	20240214	100700	37245171	1926	1931	1931	1909	206
633	20240214	100600	36851778	1931	1931	1931	1931	6
634	20240214	100500	36840192	1931	1931	1931	1931	5
635	20240214	100400	36830537	1931	1931	1931	1931	7
636	20240214	100300	36817020	1931	1931	1931	1931	5
637	20240214	100200	36807365	1931	1931	1931	1931	6
638	20240214	100100	36795779	1931	1922	1931	1922	5
639	20240214	100000	36786133	1931	1931	1931	1931	6
640	20240214	095900	36774547	1931	1931	1931	1931	5
641	20240214	095800	36764892	1931	1931	1931	1931	6
642	20240214	095700	36753306	1931	1931	1931	1931	5
643	20240214	095600	36743651	1931	1931	1931	1923	22
644	20240214	095500	36701297	1931	1931	1932	1931	6
645	20240214	095400	36689707	1915	1932	1932	1915	55
646	20240214	095300	36584297	1932	1933	1933	1901	3056
647	20240214	095200	30723972	1933	1933	1933	1933	5
648	20240214	095100	30714307	1933	1933	1933	1933	6
649	20240214	095000	30702709	1933	1933	1933	1933	5
650	20240214	094900	30693044	1933	1933	1933	1933	6
651	20240214	094800	30681446	1933	1933	1933	1933	105
652	20240214	094700	30478481	1933	1932	1933	1932	26
653	20240214	094600	30428243	1932	1932	1933	1932	306
654	20240214	094500	29836750	1934	1934	1934	1934	105
655	20240214	094400	29633680	1934	1934	1934	1934	6
656	20240214	094300	29622076	1934	1922	1934	1922	6
657	20240214	094200	29610486	1934	1934	1934	1934	6
658	20240214	094100	29598882	1934	1934	1934	1934	5
659	20240214	094000	29589212	1934	1933	1934	1933	387
660	20240214	093900	28840976	1933	1933	1933	1933	522
661	20240214	093800	27831950	1933	1933	1933	1933	6
662	20240214	093700	27820352	1933	1929	1933	1929	505
663	20240214	093600	26845211	1929	1929	1929	1929	6
664	20240214	093500	26833637	1930	1930	1930	1920	43
665	20240214	093400	26751017	1930	1930	1930	1930	5
666	20240214	093300	26741367	1930	1930	1930	1930	6
667	20240214	093200	26729787	1919	1920	1934	1919	705
668	20240214	093100	25371339	1922	1921	1922	1919	1465
669	20240214	093000	22557244	1921	1929	1929	1921	1099
670	20240214	092900	20444517	1929	1923	1932	1923	137
671	20240214	092800	20181005	1934	1934	1934	1934	5
672	20240214	092700	20171335	1935	1934	1935	1923	1043
673	20240214	092600	18164947	1934	1935	1935	1934	303
674	20240214	092500	17578768	1936	1935	1936	1935	40
675	20240214	092400	17501363	1936	1934	1936	1934	1783
676	20240214	092300	14052718	1935	1936	1936	1935	11
677	20240214	092200	14031428	1936	1936	1936	1936	6
678	20240214	092100	14019812	1936	1936	1936	1936	5
679	20240214	092000	14010132	1936	1937	1937	1926	16
680	20240214	091900	13979251	1937	1937	1937	1937	5
681	20240214	091800	13969566	1937	1926	1937	1926	211
682	20240214	091700	13561189	1937	1937	1937	1937	5
683	20240214	091600	13551504	1937	1938	1938	1937	6
684	20240214	091500	13539877	1938	1938	1938	1938	17
685	20240214	091400	13506931	1938	1938	1938	1938	5
686	20240214	091300	13497241	1938	1937	1938	1937	266
687	20240214	091200	12981801	1937	1923	1937	1923	528
688	20240214	091100	11966387	1937	1937	1937	1937	6
689	20240214	091000	11954765	1923	1938	1938	1923	395
690	20240214	090900	11195090	1938	1938	1938	1938	6
691	20240214	090800	11183462	1939	1938	1939	1938	205
692	20240214	090700	10786167	1938	1938	1938	1938	6
693	20240214	090600	10774539	1939	1939	1939	1939	8
694	20240214	090500	10759027	1938	1936	1938	1936	307
695	20240214	090400	10164673	1936	1936	1936	1936	5
696	20240214	090300	10154993	1923	1938	1939	1923	14
697	20240214	090200	10127871	1939	1938	1939	1938	5
698	20240214	090100	10118178	1938	1938	1939	1938	301
699	20240214	090000	9534830	1921	1939	1939	1921	4920