KissMeData/215380/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	203600	117111096	1920	1920	1920	1920	91
3	20240222	203500	117111096	1920	1920	1920	1920	0
4	20240222	203400	117111096	1920	1920	1920	1920	0
5	20240222	203300	117111096	1920	1920	1920	1920	0
6	20240222	203200	117111096	1920	1920	1920	1920	0
7	20240222	203100	117111096	1920	1920	1920	1920	0
8	20240222	203000	117111096	1920	1920	1920	1920	0
9	20240222	202900	117111096	1920	1920	1920	1920	0
10	20240222	202800	117111096	1920	1920	1920	1920	0
11	20240222	202700	117111096	1920	1920	1920	1920	0
12	20240222	202600	117111096	1920	1920	1920	1920	0
13	20240222	202500	117111096	1920	1920	1920	1920	0
14	20240222	202400	117111096	1920	1920	1920	1920	0
15	20240222	202300	117111096	1920	1920	1920	1920	0
16	20240222	202200	117111096	1920	1920	1920	1920	0
17	20240222	202100	117111096	1920	1920	1920	1920	0
18	20240222	202000	117111096	1920	1920	1920	1920	0
19	20240222	201900	117111096	1920	1920	1920	1920	0
20	20240222	201800	117111096	1920	1920	1920	1920	0
21	20240222	201700	117111096	1920	1920	1920	1920	0
22	20240222	201600	117111096	1920	1920	1920	1920	0
23	20240222	201500	117111096	1920	1920	1920	1920	0
24	20240222	201400	117111096	1920	1920	1920	1920	0
25	20240222	201300	117111096	1920	1920	1920	1920	0
26	20240222	201200	117111096	1920	1920	1920	1920	0
27	20240222	201100	117111096	1920	1920	1920	1920	0
28	20240222	201000	117111096	1920	1920	1920	1920	0
29	20240222	200900	117111096	1920	1920	1920	1920	0
30	20240222	200800	117111096	1920	1920	1920	1920	0
31	20240222	200700	117111096	1920	1920	1920	1920	0
32	20240222	200600	117111096	1920	1920	1920	1920	91
33	20240222	200500	117111096	1920	1920	1920	1920	0
34	20240222	200400	117111096	1920	1920	1920	1920	0
35	20240222	200300	117111096	1920	1920	1920	1920	0
36	20240222	200200	117111096	1920	1920	1920	1920	0
37	20240222	200100	117111096	1920	1920	1920	1920	0
38	20240222	200000	117111096	1920	1920	1920	1920	0
39	20240222	195900	117111096	1920	1920	1920	1920	0
40	20240222	195800	117111096	1920	1920	1920	1920	0
41	20240222	195700	117111096	1920	1920	1920	1920	0
42	20240222	195600	117111096	1920	1920	1920	1920	0
43	20240222	195500	117111096	1920	1920	1920	1920	0
44	20240222	195400	117111096	1920	1920	1920	1920	0
45	20240222	195300	117111096	1920	1920	1920	1920	0
46	20240222	195200	117111096	1920	1920	1920	1920	0
47	20240222	195100	117111096	1920	1920	1920	1920	0
48	20240222	195000	117111096	1920	1920	1920	1920	0
49	20240222	194900	117111096	1920	1920	1920	1920	0
50	20240222	194800	117111096	1920	1920	1920	1920	0
51	20240222	194700	117111096	1920	1920	1920	1920	0
52	20240222	194600	117111096	1920	1920	1920	1920	0
53	20240222	194500	117111096	1920	1920	1920	1920	0
54	20240222	194400	117111096	1920	1920	1920	1920	0
55	20240222	194300	117111096	1920	1920	1920	1920	0
56	20240222	194200	117111096	1920	1920	1920	1920	0
57	20240222	194100	117111096	1920	1920	1920	1920	0
58	20240222	194000	117111096	1920	1920	1920	1920	0
59	20240222	193900	117111096	1920	1920	1920	1920	0
60	20240222	193800	117111096	1920	1920	1920	1920	0
61	20240222	193700	117111096	1920	1920	1920	1920	0
62	20240222	193600	117111096	1920	1920	1920	1920	91
63	20240222	193500	117111096	1920	1920	1920	1920	0
64	20240222	193400	117111096	1920	1920	1920	1920	0
65	20240222	193300	117111096	1920	1920	1920	1920	0
66	20240222	193200	117111096	1920	1920	1920	1920	0
67	20240222	193100	117111096	1920	1920	1920	1920	0
68	20240222	193000	117111096	1920	1920	1920	1920	0
69	20240222	192900	117111096	1920	1920	1920	1920	0
70	20240222	192800	117111096	1920	1920	1920	1920	0
71	20240222	192700	117111096	1920	1920	1920	1920	0
72	20240222	192600	117111096	1920	1920	1920	1920	0
73	20240222	192500	117111096	1920	1920	1920	1920	0
74	20240222	192400	117111096	1920	1920	1920	1920	0
75	20240222	192300	117111096	1920	1920	1920	1920	0
76	20240222	192200	117111096	1920	1920	1920	1920	0
77	20240222	192100	117111096	1920	1920	1920	1920	0
78	20240222	192000	117111096	1920	1920	1920	1920	0
79	20240222	191900	117111096	1920	1920	1920	1920	0
80	20240222	191800	117111096	1920	1920	1920	1920	0
81	20240222	191700	117111096	1920	1920	1920	1920	0
82	20240222	191600	117111096	1920	1920	1920	1920	0
83	20240222	191500	117111096	1920	1920	1920	1920	0
84	20240222	191400	117111096	1920	1920	1920	1920	0
85	20240222	191300	117111096	1920	1920	1920	1920	0
86	20240222	191200	117111096	1920	1920	1920	1920	0
87	20240222	191100	117111096	1920	1920	1920	1920	0
88	20240222	191000	117111096	1920	1920	1920	1920	0
89	20240222	190900	117111096	1920	1920	1920	1920	0
90	20240222	190800	117111096	1920	1920	1920	1920	0
91	20240222	190700	117111096	1920	1920	1920	1920	0
92	20240222	190600	117111096	1920	1920	1920	1920	91
93	20240222	190500	117111096	1920	1920	1920	1920	0
94	20240222	190400	117111096	1920	1920	1920	1920	0
95	20240222	190300	117111096	1920	1920	1920	1920	0
96	20240222	190200	117111096	1920	1920	1920	1920	0
97	20240222	190100	117111096	1920	1920	1920	1920	0
98	20240222	190000	117111096	1920	1920	1920	1920	0
99	20240222	185900	117111096	1920	1920	1920	1920	0
100	20240222	185800	117111096	1920	1920	1920	1920	0
101	20240222	185700	117111096	1920	1920	1920	1920	0
102	20240222	185600	117111096	1920	1920	1920	1920	0
103	20240222	185500	117111096	1920	1920	1920	1920	0
104	20240222	185400	117111096	1920	1920	1920	1920	0
105	20240222	185300	117111096	1920	1920	1920	1920	0
106	20240222	185200	117111096	1920	1920	1920	1920	0
107	20240222	185100	117111096	1920	1920	1920	1920	0
108	20240222	185000	117111096	1920	1920	1920	1920	0
109	20240222	184900	117111096	1920	1920	1920	1920	0
110	20240222	184800	117111096	1920	1920	1920	1920	0
111	20240222	184700	117111096	1920	1920	1920	1920	0
112	20240222	184600	117111096	1920	1920	1920	1920	0
113	20240222	184500	117111096	1920	1920	1920	1920	0
114	20240222	184400	117111096	1920	1920	1920	1920	0
115	20240222	184300	117111096	1920	1920	1920	1920	0
116	20240222	184200	117111096	1920	1920	1920	1920	0
117	20240222	184100	117111096	1920	1920	1920	1920	0
118	20240222	184000	117111096	1920	1920	1920	1920	0
119	20240222	183900	117111096	1920	1920	1920	1920	0
120	20240222	183800	117111096	1920	1920	1920	1920	0
121	20240222	183700	117111096	1920	1920	1920	1920	0
122	20240222	183600	117111096	1920	1920	1920	1920	91
123	20240222	183500	117111096	1920	1920	1920	1920	0
124	20240222	183400	117111096	1920	1920	1920	1920	0
125	20240222	183300	117111096	1920	1920	1920	1920	0
126	20240222	183200	117111096	1920	1920	1920	1920	0
127	20240222	183100	117111096	1920	1920	1920	1920	0
128	20240222	183000	117111096	1920	1920	1920	1920	0
129	20240222	182900	117111096	1920	1920	1920	1920	0
130	20240222	182800	117111096	1920	1920	1920	1920	0
131	20240222	182700	117111096	1920	1920	1920	1920	0
132	20240222	182600	117111096	1920	1920	1920	1920	0
133	20240222	182500	117111096	1920	1920	1920	1920	0
134	20240222	182400	117111096	1920	1920	1920	1920	0
135	20240222	182300	117111096	1920	1920	1920	1920	0
136	20240222	182200	117111096	1920	1920	1920	1920	0
137	20240222	182100	117111096	1920	1920	1920	1920	0
138	20240222	182000	117111096	1920	1920	1920	1920	0
139	20240222	181900	117111096	1920	1920	1920	1920	0
140	20240222	181800	117111096	1920	1920	1920	1920	0
141	20240222	181700	117111096	1920	1920	1920	1920	0
142	20240222	181600	117111096	1920	1920	1920	1920	0
143	20240222	181500	117111096	1920	1920	1920	1920	0
144	20240222	181400	117111096	1920	1920	1920	1920	0
145	20240222	181300	117111096	1920	1920	1920	1920	0
146	20240222	181200	117111096	1920	1920	1920	1920	0
147	20240222	181100	117111096	1920	1920	1920	1920	0
148	20240222	181000	117111096	1920	1920	1920	1920	0
149	20240222	180900	117111096	1920	1920	1920	1920	0
150	20240222	180800	117111096	1920	1920	1920	1920	0
151	20240222	180700	117111096	1920	1920	1920	1920	0
152	20240222	180600	117111096	1920	1920	1920	1920	91
153	20240222	180500	117111096	1920	1920	1920	1920	0
154	20240222	180400	117111096	1920	1920	1920	1920	0
155	20240222	180300	117111096	1920	1920	1920	1920	0
156	20240222	180200	117111096	1920	1920	1920	1920	0
157	20240222	180100	117111096	1920	1920	1920	1920	0
158	20240222	180000	117111096	1920	1920	1920	1920	0
159	20240222	175900	117111096	1920	1920	1920	1920	0
160	20240222	175800	117111096	1920	1920	1920	1920	0
161	20240222	175700	117111096	1920	1920	1920	1920	0
162	20240222	175600	117111096	1920	1920	1920	1920	0
163	20240222	175500	117111096	1920	1920	1920	1920	0
164	20240222	175400	117111096	1920	1920	1920	1920	0
165	20240222	175300	117111096	1920	1920	1920	1920	0
166	20240222	175200	117111096	1920	1920	1920	1920	0
167	20240222	175100	117111096	1920	1920	1920	1920	0
168	20240222	175000	117111096	1920	1920	1920	1920	0
169	20240222	174900	117111096	1920	1920	1920	1920	0
170	20240222	174800	117111096	1920	1920	1920	1920	0
171	20240222	174700	117111096	1920	1920	1920	1920	0
172	20240222	174600	117111096	1920	1920	1920	1920	0
173	20240222	174500	117111096	1920	1920	1920	1920	0
174	20240222	174400	117111096	1920	1920	1920	1920	0
175	20240222	174300	117111096	1920	1920	1920	1920	0
176	20240222	174200	117111096	1920	1920	1920	1920	0
177	20240222	174100	117111096	1920	1920	1920	1920	0
178	20240222	174000	117111096	1920	1920	1920	1920	0
179	20240222	173900	117111096	1920	1920	1920	1920	0
180	20240222	173800	117111096	1920	1920	1920	1920	0
181	20240222	173700	117111096	1920	1920	1920	1920	0
182	20240222	173600	117111096	1920	1920	1920	1920	91
183	20240222	173500	117111096	1920	1920	1920	1920	0
184	20240222	173400	117111096	1920	1920	1920	1920	0
185	20240222	173300	117111096	1920	1920	1920	1920	0
186	20240222	173200	117111096	1920	1920	1920	1920	0
187	20240222	173100	117111096	1920	1920	1920	1920	0
188	20240222	173000	117111096	1920	1920	1920	1920	0
189	20240222	172900	117111096	1920	1920	1920	1920	0
190	20240222	172800	117111096	1920	1920	1920	1920	0
191	20240222	172700	117111096	1920	1920	1920	1920	0
192	20240222	172600	117111096	1920	1920	1920	1920	0
193	20240222	172500	117111096	1920	1920	1920	1920	0
194	20240222	172400	117111096	1920	1920	1920	1920	0
195	20240222	172300	117111096	1920	1920	1920	1920	0
196	20240222	172200	117111096	1920	1920	1920	1920	0
197	20240222	172100	117111096	1920	1920	1920	1920	0
198	20240222	172000	117111096	1920	1920	1920	1920	0
199	20240222	171900	117111096	1920	1920	1920	1920	0
200	20240222	171800	117111096	1920	1920	1920	1920	0
201	20240222	171700	117111096	1920	1920	1920	1920	0
202	20240222	171600	117111096	1920	1920	1920	1920	0
203	20240222	171500	117111096	1920	1920	1920	1920	0
204	20240222	171400	117111096	1920	1920	1920	1920	0
205	20240222	171300	117111096	1920	1920	1920	1920	0
206	20240222	171200	117111096	1920	1920	1920	1920	0
207	20240222	171100	117111096	1920	1920	1920	1920	0
208	20240222	171000	117111096	1920	1920	1920	1920	0
209	20240222	170900	117111096	1920	1920	1920	1920	0
210	20240222	170800	117111096	1920	1920	1920	1920	0
211	20240222	170700	117111096	1920	1920	1920	1920	0
212	20240222	170600	117111096	1920	1920	1920	1920	91
213	20240222	170500	117111096	1920	1920	1920	1920	0
214	20240222	170400	117111096	1920	1920	1920	1920	0
215	20240222	170300	117111096	1920	1920	1920	1920	0
216	20240222	170200	117111096	1920	1920	1920	1920	0
217	20240222	170100	117111096	1920	1920	1920	1920	0
218	20240222	170000	117111096	1920	1920	1920	1920	0
219	20240222	165900	117111096	1920	1920	1920	1920	0
220	20240222	165800	117111096	1920	1920	1920	1920	0
221	20240222	165700	117111096	1920	1920	1920	1920	0
222	20240222	165600	117111096	1920	1920	1920	1920	0
223	20240222	165500	117111096	1920	1920	1920	1920	0
224	20240222	165400	117111096	1920	1920	1920	1920	0
225	20240222	165300	117111096	1920	1920	1920	1920	0
226	20240222	165200	117111096	1920	1920	1920	1920	0
227	20240222	165100	117111096	1920	1920	1920	1920	0
228	20240222	165000	117111096	1920	1920	1920	1920	0
229	20240222	164900	117111096	1920	1920	1920	1920	0
230	20240222	164800	117111096	1920	1920	1920	1920	0
231	20240222	164700	117111096	1920	1920	1920	1920	0
232	20240222	164600	117111096	1920	1920	1920	1920	0
233	20240222	164500	117111096	1920	1920	1920	1920	0
234	20240222	164400	117111096	1920	1920	1920	1920	0
235	20240222	164300	117111096	1920	1920	1920	1920	0
236	20240222	164200	117111096	1920	1920	1920	1920	0
237	20240222	164100	117111096	1920	1920	1920	1920	0
238	20240222	164000	117111096	1920	1920	1920	1920	0
239	20240222	163900	117111096	1920	1920	1920	1920	0
240	20240222	163800	117111096	1920	1920	1920	1920	0
241	20240222	163700	117111096	1920	1920	1920	1920	0
242	20240222	163600	117111096	1920	1920	1920	1920	91
243	20240222	163500	117111096	1920	1920	1920	1920	0
244	20240222	163400	117111096	1920	1920	1920	1920	0
245	20240222	163300	117111096	1920	1920	1920	1920	0
246	20240222	163200	117111096	1920	1920	1920	1920	0
247	20240222	163100	117111096	1920	1920	1920	1920	0
248	20240222	163000	117111096	1920	1920	1920	1920	0
249	20240222	162900	117111096	1920	1920	1920	1920	0
250	20240222	162800	117111096	1920	1920	1920	1920	0
251	20240222	162700	117111096	1920	1920	1920	1920	0
252	20240222	162600	117111096	1920	1920	1920	1920	0
253	20240222	162500	117111096	1920	1920	1920	1920	0
254	20240222	162400	117111096	1920	1920	1920	1920	0
255	20240222	162300	117111096	1920	1920	1920	1920	0
256	20240222	162200	117111096	1920	1920	1920	1920	0
257	20240222	162100	117111096	1920	1920	1920	1920	0
258	20240222	162000	117111096	1920	1920	1920	1920	0
259	20240222	161900	117111096	1920	1920	1920	1920	0
260	20240222	161800	117111096	1920	1920	1920	1920	0
261	20240222	161700	117111096	1920	1920	1920	1920	0
262	20240222	161600	117111096	1920	1920	1920	1920	0
263	20240222	161500	117111096	1920	1920	1920	1920	0
264	20240222	161400	117111096	1920	1920	1920	1920	0
265	20240222	161300	117111096	1920	1920	1920	1920	0
266	20240222	161200	117111096	1920	1920	1920	1920	0
267	20240222	161100	117111096	1920	1920	1920	1920	0
268	20240222	161000	117111096	1920	1920	1920	1920	0
269	20240222	160900	117111096	1920	1920	1920	1920	0
270	20240222	160800	117111096	1920	1920	1920	1920	0
271	20240222	160700	117111096	1920	1920	1920	1920	0
272	20240222	160600	117111096	1920	1920	1920	1920	91
273	20240222	160500	117111096	1920	1920	1920	1920	0
274	20240222	160400	117111096	1920	1920	1920	1920	0
275	20240222	160300	117111096	1920	1920	1920	1920	0
276	20240222	160200	117111096	1920	1920	1920	1920	0
277	20240222	160100	117111096	1920	1920	1920	1920	0
278	20240222	160000	117111096	1920	1920	1920	1920	0
279	20240222	155900	117111096	1920	1920	1920	1920	0
280	20240222	155800	117111096	1920	1920	1920	1920	0
281	20240222	155700	117111096	1920	1920	1920	1920	0
282	20240222	155600	117111096	1920	1920	1920	1920	0
283	20240222	155500	117111096	1920	1920	1920	1920	0
284	20240222	155400	117111096	1920	1920	1920	1920	0
285	20240222	155300	117111096	1920	1920	1920	1920	0
286	20240222	155200	117111096	1920	1920	1920	1920	0
287	20240222	155100	117111096	1920	1920	1920	1920	0
288	20240222	155000	117111096	1920	1920	1920	1920	0
289	20240222	154900	117111096	1920	1920	1920	1920	0
290	20240222	154800	117111096	1920	1920	1920	1920	0
291	20240222	154700	117111096	1920	1920	1920	1920	0
292	20240222	154600	117111096	1920	1920	1920	1920	0
293	20240222	154500	117111096	1920	1920	1920	1920	0
294	20240222	154400	117111096	1920	1920	1920	1920	0
295	20240222	154300	117111096	1920	1920	1920	1920	0
296	20240222	154200	117111096	1920	1920	1920	1920	0
297	20240222	154100	117111096	1920	1920	1920	1920	0
298	20240222	154000	117111096	1920	1920	1920	1920	0
299	20240222	153900	117111096	1920	1920	1920	1920	0
300	20240222	153800	117111096	1920	1920	1920	1920	0
301	20240222	153700	117111096	1920	1920	1920	1920	0
302	20240222	153600	117111096	1920	1920	1920	1920	91
303	20240222	153500	117111096	1920	1920	1920	1920	0
304	20240222	153400	117111096	1920	1920	1920	1920	0
305	20240222	153300	117111096	1920	1920	1920	1920	0
306	20240222	153200	117111096	1920	1920	1920	1920	0
307	20240222	153100	117111096	1920	1920	1920	1920	0
308	20240222	153000	117111096	1920	1920	1920	1920	91
309	20240222	152900	116936376	1925	1925	1925	1925	0
310	20240222	152800	116936376	1925	1925	1925	1925	0
311	20240222	152700	116936376	1925	1925	1925	1925	0
312	20240222	152600	116936376	1925	1925	1925	1925	0
313	20240222	152500	116936376	1925	1925	1925	1925	0
314	20240222	152400	116936376	1925	1925	1925	1925	0
315	20240222	152300	116936376	1925	1925	1925	1925	0
316	20240222	152200	116936376	1925	1925	1925	1925	0
317	20240222	152100	116936376	1925	1925	1925	1925	0
318	20240222	152000	116936376	1925	1925	1925	1925	0
319	20240222	151900	116936376	1925	1925	1925	1925	9
320	20240222	151800	116919051	1926	1926	1926	1926	0
321	20240222	151700	116919051	1926	1926	1926	1926	12
322	20240222	151600	116895939	1921	1921	1921	1921	0
323	20240222	151500	116895939	1921	1921	1921	1921	10
324	20240222	151400	116876729	1928	1928	1928	1928	0
325	20240222	151300	116876729	1928	1928	1928	1928	0
326	20240222	151200	116876729	1928	1928	1928	1928	0
327	20240222	151100	116876729	1928	1928	1928	1928	0
328	20240222	151000	116876729	1928	1928	1928	1928	81
329	20240222	150900	116720561	1919	1919	1919	1919	0
330	20240222	150800	116720561	1919	1919	1919	1919	0
331	20240222	150700	116720561	1919	1919	1919	1919	10
332	20240222	150600	116701371	1919	1919	1919	1919	100
333	20240222	150500	116509471	1927	1927	1927	1927	7
334	20240222	150400	116495982	1919	1919	1919	1919	10
335	20240222	150300	116476792	1920	1920	1920	1920	0
336	20240222	150200	116476792	1920	1921	1921	1920	80
337	20240222	150100	116323191	1929	1929	1929	1929	0
338	20240222	150000	116323191	1929	1924	1929	1919	1251
339	20240222	145900	113917528	1924	1924	1924	1924	0
340	20240222	145800	113917528	1924	1924	1924	1924	1000
341	20240222	145700	111993528	1924	1924	1924	1924	0
342	20240222	145600	111993528	1924	1927	1927	1924	801
343	20240222	145500	110451061	1934	1934	1934	1934	100
344	20240222	145400	110257661	1934	1934	1934	1934	0
345	20240222	145300	110257661	1934	1934	1934	1934	0
346	20240222	145200	110257661	1934	1934	1934	1934	12
347	20240222	145100	110234453	1934	1934	1934	1934	0
348	20240222	145000	110234453	1934	1934	1934	1934	100
349	20240222	144900	110041053	1934	1934	1934	1934	0
350	20240222	144800	110041053	1934	1934	1934	1934	0
351	20240222	144700	110041053	1934	1934	1934	1934	12
352	20240222	144600	110017845	1932	1932	1932	1932	0
353	20240222	144500	110017845	1932	1932	1932	1932	94
354	20240222	144400	109836237	1932	1932	1932	1932	0
355	20240222	144300	109836237	1932	1932	1932	1932	0
356	20240222	144200	109836237	1932	1932	1932	1932	12
357	20240222	144100	109813053	1932	1932	1932	1932	0
358	20240222	144000	109813053	1932	1932	1932	1932	102
359	20240222	143900	109615989	1932	1932	1932	1932	0
360	20240222	143800	109615989	1932	1932	1932	1932	10
361	20240222	143700	109596669	1932	1932	1932	1932	12
362	20240222	143600	109573485	1933	1933	1933	1933	0
363	20240222	143500	109573485	1933	1933	1933	1933	120
364	20240222	143400	109341525	1933	1933	1933	1933	0
365	20240222	143300	109341525	1933	1933	1933	1933	0
366	20240222	143200	109341525	1933	1933	1933	1933	12
367	20240222	143100	109318329	1925	1925	1925	1925	0
368	20240222	143000	109318329	1925	1925	1925	1925	46
369	20240222	142900	109229779	1925	1925	1925	1925	13
370	20240222	142800	109204754	1932	1932	1932	1932	0
371	20240222	142700	109204754	1932	1932	1932	1932	1
372	20240222	142600	109202822	1934	1934	1934	1934	0
373	20240222	142500	109202822	1934	1934	1934	1934	40
374	20240222	142400	109125462	1935	1935	1935	1935	0
375	20240222	142300	109125462	1935	1935	1935	1935	0
376	20240222	142200	109125462	1935	1935	1935	1935	12
377	20240222	142100	109102242	1935	1935	1935	1935	0
378	20240222	142000	109102242	1935	1935	1935	1935	30
379	20240222	141900	109044192	1936	1936	1936	1936	0
380	20240222	141800	109044192	1936	1936	1936	1936	0
381	20240222	141700	109044192	1936	1934	1936	1934	1161
382	20240222	141600	106797679	1935	1935	1935	1935	0
383	20240222	141500	106797679	1935	1935	1935	1935	100
384	20240222	141400	106604179	1935	1935	1935	1935	0
385	20240222	141300	106604179	1935	1935	1935	1935	0
386	20240222	141200	106604179	1935	1925	1935	1925	15
387	20240222	141100	106575184	1935	1935	1935	1935	0
388	20240222	141000	106575184	1935	1935	1935	1935	100
389	20240222	140900	106381684	1936	1936	1936	1936	12
390	20240222	140800	106358452	1939	1939	1939	1939	0
391	20240222	140700	106358452	1939	1939	1939	1939	12
392	20240222	140600	106335184	1939	1939	1939	1939	0
393	20240222	140500	106335184	1939	1939	1939	1939	20
394	20240222	140400	106296404	1940	1940	1940	1940	455
395	20240222	140300	105413704	1940	1940	1940	1940	400
396	20240222	140200	104637704	1940	1940	1940	1940	0
397	20240222	140100	104637704	1940	1949	1949	1940	100
398	20240222	140000	104443090	1949	1962	1962	1949	116
399	20240222	135900	104216798	1949	1949	1949	1949	54
400	20240222	135800	104111552	1963	1963	1963	1963	0
401	20240222	135700	104111552	1963	1950	1963	1950	122
402	20240222	135600	103873496	1950	1950	1950	1950	800
403	20240222	135500	102313496	1959	1994	1994	1959	302
404	20240222	135400	101718382	1999	1924	2000	1924	5809
405	20240222	135300	90355795	1923	1923	1923	1923	10
406	20240222	135200	90336565	1924	1921	1924	1921	14
407	20240222	135100	90309635	1924	1924	1924	1924	264
408	20240222	135000	89801699	1924	1924	1924	1924	1
409	20240222	134900	89799775	1921	1921	1921	1921	1
410	20240222	134800	89797854	1921	1925	1925	1921	22
411	20240222	134700	89755508	1925	1925	1925	1925	12
412	20240222	134600	89732408	1924	1924	1924	1924	0
413	20240222	134500	89732408	1924	1921	1924	1921	2
414	20240222	134400	89728563	1921	1921	1921	1921	2
415	20240222	134300	89724721	1921	1921	1921	1921	27
416	20240222	134200	89672854	1921	1925	1925	1921	30
417	20240222	134100	89615176	1924	1924	1924	1924	0
418	20240222	134000	89615176	1924	1924	1924	1924	1
419	20240222	133900	89613252	1921	1921	1921	1921	0
420	20240222	133800	89613252	1921	1921	1921	1921	0
421	20240222	133700	89613252	1921	1925	1925	1921	13
422	20240222	133600	89588231	1925	1925	1925	1925	10
423	20240222	133500	89568981	1924	1924	1924	1924	15
424	20240222	133400	89540121	1920	1920	1920	1920	0
425	20240222	133300	89540121	1920	1920	1920	1920	0
426	20240222	133200	89540121	1920	1923	1923	1920	13
427	20240222	133100	89515140	1923	1923	1923	1923	0
428	20240222	133000	89515140	1923	1923	1923	1923	7
429	20240222	132900	89501679	1924	1924	1924	1924	190
430	20240222	132800	89136119	1925	1925	1925	1925	0
431	20240222	132700	89136119	1925	1924	1925	1924	16
432	20240222	132600	89105323	1924	1924	1924	1924	3
433	20240222	132500	89099551	1924	1925	1925	1924	104
434	20240222	132400	88899354	1925	1925	1925	1925	0
435	20240222	132300	88899354	1925	1925	1925	1925	0
436	20240222	132200	88899354	1925	1925	1925	1925	12
437	20240222	132100	88876254	1924	1924	1924	1924	0
438	20240222	132000	88876254	1924	1924	1924	1924	9
439	20240222	131900	88858938	1924	1924	1924	1924	0
440	20240222	131800	88858938	1924	1924	1924	1924	0
441	20240222	131700	88858938	1924	1924	1924	1924	12
442	20240222	131600	88835850	1924	1924	1924	1924	0
443	20240222	131500	88835850	1924	1920	1924	1918	103
444	20240222	131400	88638267	1920	1920	1920	1920	500
445	20240222	131300	87678267	1925	1925	1925	1925	0
446	20240222	131200	87678267	1925	1925	1925	1925	12
447	20240222	131100	87655167	1924	1924	1924	1924	0
448	20240222	131000	87655167	1924	1924	1924	1924	18
449	20240222	130900	87620535	1923	1923	1923	1923	0
450	20240222	130800	87620535	1923	1923	1923	1923	0
451	20240222	130700	87620535	1923	1920	1923	1920	6
452	20240222	130600	87609009	1923	1920	1923	1920	4
453	20240222	130500	87601326	1920	1924	1924	1920	104
454	20240222	130400	87401242	1923	1923	1923	1923	0
455	20240222	130300	87401242	1923	1923	1923	1923	0
456	20240222	130200	87401242	1923	1920	1923	1920	6
457	20240222	130100	87389716	1923	1920	1923	1920	4
458	20240222	130000	87382033	1920	1924	1924	1920	104
459	20240222	125900	87181949	1923	1923	1923	1923	0
460	20240222	125800	87181949	1923	1923	1923	1923	0
461	20240222	125700	87181949	1923	1923	1923	1923	1
462	20240222	125600	87180026	1920	1920	1920	1920	3
463	20240222	125500	87174266	1920	1924	1924	1920	104
464	20240222	125400	86974182	1922	1922	1922	1922	0
465	20240222	125300	86974182	1922	1922	1922	1922	5
466	20240222	125200	86964572	1922	1924	1924	1922	15
467	20240222	125100	86935718	1924	1922	1924	1922	2
468	20240222	125000	86931872	1923	1923	1923	1923	5
469	20240222	124900	86922257	1922	1922	1922	1922	0
470	20240222	124800	86922257	1922	1922	1922	1922	0
471	20240222	124700	86922257	1922	1919	1922	1919	6
472	20240222	124600	86910734	1923	1923	1923	1923	0
473	20240222	124500	86910734	1923	1923	1923	1923	99
474	20240222	124400	86720357	1923	1923	1923	1923	1
475	20240222	124300	86718434	1924	1924	1924	1924	0
476	20240222	124200	86718434	1924	1923	1924	1923	13
477	20240222	124100	86693423	1923	1923	1923	1923	24
478	20240222	124000	86647271	1923	1924	1924	1923	104
479	20240222	123900	86447178	1923	1923	1923	1923	1
480	20240222	123800	86445255	1923	1923	1923	1923	0
481	20240222	123700	86445255	1923	1917	1923	1917	29
482	20240222	123600	86389644	1923	1923	1923	1923	0
483	20240222	123500	86389644	1923	1923	1923	1923	2
484	20240222	123400	86385798	1917	1917	1917	1917	155
485	20240222	123300	86088663	1917	1917	1917	1917	0
486	20240222	123200	86088663	1917	1924	1924	1917	62
487	20240222	123100	85969725	1924	1924	1924	1924	1
488	20240222	123000	85967801	1923	1923	1923	1923	2
489	20240222	122900	85963955	1917	1917	1917	1917	0
490	20240222	122800	85963955	1917	1917	1917	1917	1
491	20240222	122700	85962038	1916	1917	1917	1916	74
492	20240222	122600	85820253	1915	1915	1915	1915	0
493	20240222	122500	85820253	1915	1915	1915	1915	0
494	20240222	122400	85820253	1915	1915	1915	1915	0
495	20240222	122300	85820253	1915	1915	1915	1915	0
496	20240222	122200	85820253	1915	1915	1915	1915	0
497	20240222	122100	85820253	1915	1915	1915	1915	0
498	20240222	122000	85820253	1915	1915	1915	1915	0
499	20240222	121900	85820253	1915	1915	1915	1915	0
500	20240222	121800	85820253	1915	1915	1915	1915	0
501	20240222	121700	85820253	1915	1915	1915	1915	0
502	20240222	121600	85820253	1915	1915	1915	1915	0
503	20240222	121500	85820253	1915	1915	1915	1915	0
504	20240222	121400	85820253	1915	1915	1915	1915	0
505	20240222	121300	85820253	1915	1915	1915	1915	0
506	20240222	121200	85820253	1915	1915	1915	1915	0
507	20240222	121100	85820253	1915	1915	1915	1915	0
508	20240222	121000	85820253	1915	1915	1915	1915	0
509	20240222	120900	85820253	1915	1915	1915	1915	1
510	20240222	120800	85818338	1915	1915	1915	1915	100
511	20240222	120700	85626838	1926	1926	1926	1926	0
512	20240222	120600	85626838	1926	1926	1926	1926	0
513	20240222	120500	85626838	1926	1926	1926	1926	0
514	20240222	120400	85626838	1926	1926	1926	1926	0
515	20240222	120300	85626838	1926	1923	1926	1923	464
516	20240222	120200	84733530	1918	1918	1918	1918	0
517	20240222	120100	84733530	1918	1918	1918	1918	0
518	20240222	120000	84733530	1918	1918	1918	1918	0
519	20240222	115900	84733530	1918	1918	1918	1918	0
520	20240222	115800	84733530	1918	1918	1918	1918	0
521	20240222	115700	84733530	1918	1918	1918	1918	12
522	20240222	115600	84710514	1915	1915	1915	1915	88
523	20240222	115500	84541994	1916	1917	1917	1916	839
524	20240222	115400	82934254	1918	1918	1918	1918	0
525	20240222	115300	82934254	1918	1918	1918	1918	5
526	20240222	115200	82924664	1917	1918	1918	1917	240
527	20240222	115100	82464345	1918	1918	1918	1918	6
528	20240222	115000	82452837	1918	1919	1919	1918	168
529	20240222	114900	82130451	1919	1919	1919	1919	0
530	20240222	114800	82130451	1919	1919	1919	1919	0
531	20240222	114700	82130451	1919	1919	1919	1919	204
532	20240222	114600	81738975	1923	1923	1923	1923	0
533	20240222	114500	81738975	1923	1923	1923	1923	20
534	20240222	114400	81700515	1919	1919	1919	1919	0
535	20240222	114300	81700515	1919	1919	1919	1919	0
536	20240222	114200	81700515	1919	1919	1919	1919	0
537	20240222	114100	81700515	1919	1919	1919	1919	0
538	20240222	114000	81700515	1919	1919	1919	1919	0
539	20240222	113900	81700515	1919	1919	1919	1919	3
540	20240222	113800	81694758	1919	1919	1919	1919	3
541	20240222	113700	81689001	1919	1920	1920	1919	103
542	20240222	113600	81491244	1920	1920	1920	1920	0
543	20240222	113500	81491244	1920	1920	1920	1920	0
544	20240222	113400	81491244	1920	1920	1920	1920	0
545	20240222	113300	81491244	1920	1920	1920	1920	0
546	20240222	113200	81491244	1920	1920	1920	1920	0
547	20240222	113100	81491244	1920	1920	1920	1920	0
548	20240222	113000	81491244	1920	1920	1920	1920	1
549	20240222	112900	81489324	1921	1921	1921	1921	0
550	20240222	112800	81489324	1921	1921	1921	1921	1
551	20240222	112700	81487403	1916	1916	1916	1916	0
552	20240222	112600	81487403	1916	1916	1916	1916	0
553	20240222	112500	81487403	1916	1916	1916	1916	0
554	20240222	112400	81487403	1916	1916	1916	1916	7
555	20240222	112300	81473991	1915	1915	1915	1915	0
556	20240222	112200	81473991	1915	1915	1915	1915	200
557	20240222	112100	81090991	1915	1923	1923	1915	2920
558	20240222	112000	75497711	1923	1923	1923	1923	2
559	20240222	111900	75493865	1923	1923	1923	1923	0
560	20240222	111800	75493865	1923	1923	1923	1923	2
561	20240222	111700	75490019	1917	1917	1917	1917	0
562	20240222	111600	75490019	1917	1917	1917	1917	1
563	20240222	111500	75488102	1917	1917	1917	1917	0
564	20240222	111400	75488102	1917	1917	1917	1917	300
565	20240222	111300	74913002	1915	1915	1915	1915	0
566	20240222	111200	74913002	1915	1915	1915	1915	0
567	20240222	111100	74913002	1915	1915	1915	1915	0
568	20240222	111000	74913002	1915	1915	1915	1915	0
569	20240222	110900	74913002	1915	1915	1915	1915	0
570	20240222	110800	74913002	1915	1924	1924	1915	115
571	20240222	110700	74692597	1915	1922	1922	1915	7964
572	20240222	110600	59434389	1939	1931	1939	1916	2011
573	20240222	110500	55570282	1938	1938	1938	1938	0
574	20240222	110400	55570282	1938	1938	1938	1938	1
575	20240222	110300	55568344	1931	1939	1939	1931	105
576	20240222	110200	55365488	1939	1943	1943	1939	17
577	20240222	110100	55332502	1947	1947	1947	1947	0
578	20240222	110000	55332502	1947	1947	1947	1947	48
579	20240222	105900	55239046	1947	1947	1947	1947	0
580	20240222	105800	55239046	1947	1947	1947	1947	0
581	20240222	105700	55239046	1947	1948	1948	1944	38
582	20240222	105600	55165071	1947	1943	1947	1943	969
583	20240222	105500	53278640	1947	1947	1947	1947	0
584	20240222	105400	53278640	1947	1947	1947	1947	0
585	20240222	105300	53278640	1947	1947	1947	1947	0
586	20240222	105200	53278640	1947	1946	1947	1946	513
587	20240222	105100	52279934	1947	1945	1947	1943	11
588	20240222	105000	52258532	1947	1946	1947	1944	126
589	20240222	104900	52013220	1946	1942	1946	1942	8
590	20240222	104800	51997675	1948	1946	1948	1946	63
591	20240222	104700	51875008	1947	1941	1948	1940	95
592	20240222	104600	51690222	1925	1925	1925	1925	14
593	20240222	104500	51663272	1924	1924	1924	1924	4
594	20240222	104400	51655576	1922	1923	1923	1922	12
595	20240222	104300	51632504	1922	1922	1922	1922	2
596	20240222	104200	51628660	1922	1920	1922	1920	40
597	20240222	104100	51551803	1920	1919	1920	1919	30
598	20240222	104000	51494222	1918	1919	1920	1918	442
599	20240222	103900	50646312	1919	1918	1930	1917	4
600	20240222	103800	50638628	1917	1915	1921	1915	568
601	20240222	103700	49548304	1915	1916	1916	1914	805
602	20240222	103600	48007142	1914	1919	1919	1914	104
603	20240222	103500	47808081	1911	1919	1919	1911	493
604	20240222	103400	46864425	1920	1922	1922	1919	1003
605	20240222	103300	44938696	1926	1931	1934	1926	3248
606	20240222	103200	38670367	1931	1940	1940	1931	613
607	20240222	103100	37484072	1940	1940	1940	1940	50
608	20240222	103000	37387072	1941	1941	1941	1941	1
609	20240222	102900	37385131	1942	1942	1942	1942	0
610	20240222	102800	37385131	1942	1941	1944	1941	7
611	20240222	102700	37371535	1945	1939	1946	1939	161
612	20240222	102600	37058619	1946	1946	1946	1946	1
613	20240222	102500	37056673	1939	1935	1939	1935	252
614	20240222	102400	36568249	1939	1945	1945	1939	944
615	20240222	102300	34737388	1946	1948	1948	1946	416
616	20240222	102200	33927622	1948	1948	1948	1948	1
617	20240222	102100	33925674	1940	1940	1940	1940	0
618	20240222	102000	33925674	1940	1940	1940	1940	0
619	20240222	101900	33925674	1940	1940	1940	1940	100
620	20240222	101800	33731674	1939	1941	1941	1939	3000
621	20240222	101700	27912956	1941	1941	1941	1941	0
622	20240222	101600	27912956	1941	1941	1941	1941	0
623	20240222	101500	27912956	1941	1941	1941	1941	0
624	20240222	101400	27912956	1941	1941	1941	1941	0
625	20240222	101300	27912956	1941	1941	1941	1941	0
626	20240222	101200	27912956	1941	1941	1941	1941	0
627	20240222	101100	27912956	1941	1941	1941	1941	0
628	20240222	101000	27912956	1941	1941	1941	1941	169
629	20240222	100900	27584927	1941	1941	1941	1941	0
630	20240222	100800	27584927	1941	1941	1941	1941	100
631	20240222	100700	27390827	1941	1941	1941	1941	2
632	20240222	100600	27386945	1941	1941	1941	1941	0
633	20240222	100500	27386945	1941	1941	1941	1941	14
634	20240222	100400	27359771	1941	1941	1941	1941	3
635	20240222	100300	27353948	1941	1941	1941	1941	1
636	20240222	100200	27352007	1941	1941	1941	1941	0
637	20240222	100100	27352007	1941	1941	1941	1941	0
638	20240222	100000	27352007	1941	1940	1941	1940	4
639	20240222	095900	27344245	1941	1941	1941	1941	22
640	20240222	095800	27301543	1941	1941	1941	1941	0
641	20240222	095700	27301543	1941	1941	1941	1941	0
642	20240222	095600	27301543	1941	1941	1941	1941	31
643	20240222	095500	27241372	1941	1941	1941	1941	0
644	20240222	095400	27241372	1941	1941	1941	1941	0
645	20240222	095300	27241372	1941	1941	1941	1941	2
646	20240222	095200	27237490	1940	1940	1940	1940	4
647	20240222	095100	27229730	1941	1941	1941	1941	54
648	20240222	095000	27124916	1941	1941	1941	1941	60
649	20240222	094900	27008456	1948	1948	1948	1948	0
650	20240222	094800	27008456	1948	1948	1948	1948	0
651	20240222	094700	27008456	1948	1942	1948	1942	2
652	20240222	094600	27004566	1942	1942	1942	1942	2
653	20240222	094500	27000682	1939	1943	1943	1939	3027
654	20240222	094400	21128939	1944	1949	1949	1943	115
655	20240222	094300	20905102	1961	1961	1961	1961	0
656	20240222	094200	20905102	1961	1960	1961	1959	37
657	20240222	094100	20832549	1964	1964	1964	1964	0
658	20240222	094000	20832549	1964	1964	1964	1964	51
659	20240222	093900	20732385	1964	1964	1964	1964	21
660	20240222	093800	20691141	1967	1967	1967	1967	0
661	20240222	093700	20691141	1967	1942	1967	1942	62
662	20240222	093600	20570689	1940	1948	1951	1940	701
663	20240222	093500	19206081	1948	1948	1948	1948	0
664	20240222	093400	19206081	1948	1948	1948	1948	0
665	20240222	093300	19206081	1948	1948	1948	1948	0
666	20240222	093200	19206081	1948	1948	1948	1948	0
667	20240222	093100	19206081	1948	1940	1948	1939	1130
668	20240222	093000	17014352	1939	1939	1939	1939	0
669	20240222	092900	17014352	1939	1939	1939	1939	0
670	20240222	092800	17014352	1939	1940	1940	1939	1633
671	20240222	092700	13847160	1940	1945	1945	1940	2174
672	20240222	092600	9623064	1945	1950	1951	1945	175
673	20240222	092500	9282298	1950	1950	1950	1950	295
674	20240222	092400	8707048	1951	1953	1953	1951	1391
675	20240222	092300	5993203	1953	1953	1953	1953	8
676	20240222	092200	5977579	1951	1951	1951	1951	13
677	20240222	092100	5952216	1954	1953	1954	1951	73
678	20240222	092000	5809730	1954	1954	1954	1954	263
679	20240222	091900	5295828	1967	1967	1967	1967	1
680	20240222	091800	5293861	1955	1955	1955	1955	85
681	20240222	091700	5127686	1964	1964	1964	1964	632
682	20240222	091600	3886438	1964	1964	1964	1964	50
683	20240222	091500	3788238	1964	1964	1964	1964	0
684	20240222	091400	3788238	1964	1963	1964	1963	101
685	20240222	091300	3589877	1964	1964	1964	1964	0
686	20240222	091200	3589877	1964	1964	1964	1964	0
687	20240222	091100	3589877	1964	1953	1964	1953	86
688	20240222	091000	3421908	1953	1953	1953	1953	16
689	20240222	090900	3390660	1953	1953	1953	1953	0
690	20240222	090800	3390660	1953	1953	1953	1952	204
691	20240222	090700	2992252	1953	1953	1953	1953	4
692	20240222	090600	2984440	1953	1953	1953	1953	0
693	20240222	090500	2984440	1953	1953	1953	1953	0
694	20240222	090400	2984440	1953	1953	1953	1953	0
695	20240222	090300	2984440	1953	1953	1953	1953	245
696	20240222	090200	2505955	1976	1976	1976	1976	0
697	20240222	090100	2505955	1976	1976	1976	1976	1
698	20240222	090000	2503979	1950	1978	1978	1950	1266