KissMeData/227100/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	204100	330971225	1989	1989	1989	1989	6395
3	20240215	204000	330971225	1989	1989	1989	1989	0
4	20240215	203900	330971225	1989	1989	1989	1989	0
5	20240215	203800	330971225	1989	1989	1989	1989	0
6	20240215	203700	330971225	1989	1989	1989	1989	0
7	20240215	203600	330971225	1989	1989	1989	1989	0
8	20240215	203500	330971225	1989	1989	1989	1989	0
9	20240215	203400	330971225	1989	1989	1989	1989	0
10	20240215	203300	330971225	1989	1989	1989	1989	0
11	20240215	203200	330971225	1989	1989	1989	1989	0
12	20240215	203100	330971225	1989	1989	1989	1989	0
13	20240215	203000	330971225	1989	1989	1989	1989	0
14	20240215	202900	330971225	1989	1989	1989	1989	0
15	20240215	202800	330971225	1989	1989	1989	1989	0
16	20240215	202700	330971225	1989	1989	1989	1989	0
17	20240215	202600	330971225	1989	1989	1989	1989	0
18	20240215	202500	330971225	1989	1989	1989	1989	0
19	20240215	202400	330971225	1989	1989	1989	1989	0
20	20240215	202300	330971225	1989	1989	1989	1989	0
21	20240215	202200	330971225	1989	1989	1989	1989	0
22	20240215	202100	330971225	1989	1989	1989	1989	0
23	20240215	202000	330971225	1989	1989	1989	1989	0
24	20240215	201900	330971225	1989	1989	1989	1989	0
25	20240215	201800	330971225	1989	1989	1989	1989	0
26	20240215	201700	330971225	1989	1989	1989	1989	0
27	20240215	201600	330971225	1989	1989	1989	1989	0
28	20240215	201500	330971225	1989	1989	1989	1989	0
29	20240215	201400	330971225	1989	1989	1989	1989	0
30	20240215	201300	330971225	1989	1989	1989	1989	0
31	20240215	201200	330971225	1989	1989	1989	1989	0
32	20240215	201100	330971225	1989	1989	1989	1989	6395
33	20240215	201000	330971225	1989	1989	1989	1989	0
34	20240215	200900	330971225	1989	1989	1989	1989	0
35	20240215	200800	330971225	1989	1989	1989	1989	0
36	20240215	200700	330971225	1989	1989	1989	1989	0
37	20240215	200600	330971225	1989	1989	1989	1989	0
38	20240215	200500	330971225	1989	1989	1989	1989	0
39	20240215	200400	330971225	1989	1989	1989	1989	0
40	20240215	200300	330971225	1989	1989	1989	1989	0
41	20240215	200200	330971225	1989	1989	1989	1989	0
42	20240215	200100	330971225	1989	1989	1989	1989	0
43	20240215	200000	330971225	1989	1989	1989	1989	0
44	20240215	195900	330971225	1989	1989	1989	1989	0
45	20240215	195800	330971225	1989	1989	1989	1989	0
46	20240215	195700	330971225	1989	1989	1989	1989	0
47	20240215	195600	330971225	1989	1989	1989	1989	0
48	20240215	195500	330971225	1989	1989	1989	1989	0
49	20240215	195400	330971225	1989	1989	1989	1989	0
50	20240215	195300	330971225	1989	1989	1989	1989	0
51	20240215	195200	330971225	1989	1989	1989	1989	0
52	20240215	195100	330971225	1989	1989	1989	1989	0
53	20240215	195000	330971225	1989	1989	1989	1989	0
54	20240215	194900	330971225	1989	1989	1989	1989	0
55	20240215	194800	330971225	1989	1989	1989	1989	0
56	20240215	194700	330971225	1989	1989	1989	1989	0
57	20240215	194600	330971225	1989	1989	1989	1989	0
58	20240215	194500	330971225	1989	1989	1989	1989	0
59	20240215	194400	330971225	1989	1989	1989	1989	0
60	20240215	194300	330971225	1989	1989	1989	1989	0
61	20240215	194200	330971225	1989	1989	1989	1989	0
62	20240215	194100	330971225	1989	1989	1989	1989	6395
63	20240215	194000	330971225	1989	1989	1989	1989	0
64	20240215	193900	330971225	1989	1989	1989	1989	0
65	20240215	193800	330971225	1989	1989	1989	1989	0
66	20240215	193700	330971225	1989	1989	1989	1989	0
67	20240215	193600	330971225	1989	1989	1989	1989	0
68	20240215	193500	330971225	1989	1989	1989	1989	0
69	20240215	193400	330971225	1989	1989	1989	1989	0
70	20240215	193300	330971225	1989	1989	1989	1989	0
71	20240215	193200	330971225	1989	1989	1989	1989	0
72	20240215	193100	330971225	1989	1989	1989	1989	0
73	20240215	193000	330971225	1989	1989	1989	1989	0
74	20240215	192900	330971225	1989	1989	1989	1989	0
75	20240215	192800	330971225	1989	1989	1989	1989	0
76	20240215	192700	330971225	1989	1989	1989	1989	0
77	20240215	192600	330971225	1989	1989	1989	1989	0
78	20240215	192500	330971225	1989	1989	1989	1989	0
79	20240215	192400	330971225	1989	1989	1989	1989	0
80	20240215	192300	330971225	1989	1989	1989	1989	0
81	20240215	192200	330971225	1989	1989	1989	1989	0
82	20240215	192100	330971225	1989	1989	1989	1989	0
83	20240215	192000	330971225	1989	1989	1989	1989	0
84	20240215	191900	330971225	1989	1989	1989	1989	0
85	20240215	191800	330971225	1989	1989	1989	1989	0
86	20240215	191700	330971225	1989	1989	1989	1989	0
87	20240215	191600	330971225	1989	1989	1989	1989	0
88	20240215	191500	330971225	1989	1989	1989	1989	0
89	20240215	191400	330971225	1989	1989	1989	1989	0
90	20240215	191300	330971225	1989	1989	1989	1989	0
91	20240215	191200	330971225	1989	1989	1989	1989	0
92	20240215	191100	330971225	1989	1989	1989	1989	6395
93	20240215	191000	330971225	1989	1989	1989	1989	0
94	20240215	190900	330971225	1989	1989	1989	1989	0
95	20240215	190800	330971225	1989	1989	1989	1989	0
96	20240215	190700	330971225	1989	1989	1989	1989	0
97	20240215	190600	330971225	1989	1989	1989	1989	0
98	20240215	190500	330971225	1989	1989	1989	1989	0
99	20240215	190400	330971225	1989	1989	1989	1989	0
100	20240215	190300	330971225	1989	1989	1989	1989	0
101	20240215	190200	330971225	1989	1989	1989	1989	0
102	20240215	190100	330971225	1989	1989	1989	1989	0
103	20240215	190000	330971225	1989	1989	1989	1989	0
104	20240215	185900	330971225	1989	1989	1989	1989	0
105	20240215	185800	330971225	1989	1989	1989	1989	0
106	20240215	185700	330971225	1989	1989	1989	1989	0
107	20240215	185600	330971225	1989	1989	1989	1989	0
108	20240215	185500	330971225	1989	1989	1989	1989	0
109	20240215	185400	330971225	1989	1989	1989	1989	0
110	20240215	185300	330971225	1989	1989	1989	1989	0
111	20240215	185200	330971225	1989	1989	1989	1989	0
112	20240215	185100	330971225	1989	1989	1989	1989	0
113	20240215	185000	330971225	1989	1989	1989	1989	0
114	20240215	184900	330971225	1989	1989	1989	1989	0
115	20240215	184800	330971225	1989	1989	1989	1989	0
116	20240215	184700	330971225	1989	1989	1989	1989	0
117	20240215	184600	330971225	1989	1989	1989	1989	0
118	20240215	184500	330971225	1989	1989	1989	1989	0
119	20240215	184400	330971225	1989	1989	1989	1989	0
120	20240215	184300	330971225	1989	1989	1989	1989	0
121	20240215	184200	330971225	1989	1989	1989	1989	0
122	20240215	184100	330971225	1989	1989	1989	1989	6395
123	20240215	184000	330971225	1989	1989	1989	1989	0
124	20240215	183900	330971225	1989	1989	1989	1989	0
125	20240215	183800	330971225	1989	1989	1989	1989	0
126	20240215	183700	330971225	1989	1989	1989	1989	0
127	20240215	183600	330971225	1989	1989	1989	1989	0
128	20240215	183500	330971225	1989	1989	1989	1989	0
129	20240215	183400	330971225	1989	1989	1989	1989	0
130	20240215	183300	330971225	1989	1989	1989	1989	0
131	20240215	183200	330971225	1989	1989	1989	1989	0
132	20240215	183100	330971225	1989	1989	1989	1989	0
133	20240215	183000	330971225	1989	1989	1989	1989	0
134	20240215	182900	330971225	1989	1989	1989	1989	0
135	20240215	182800	330971225	1989	1989	1989	1989	0
136	20240215	182700	330971225	1989	1989	1989	1989	0
137	20240215	182600	330971225	1989	1989	1989	1989	0
138	20240215	182500	330971225	1989	1989	1989	1989	0
139	20240215	182400	330971225	1989	1989	1989	1989	0
140	20240215	182300	330971225	1989	1989	1989	1989	0
141	20240215	182200	330971225	1989	1989	1989	1989	0
142	20240215	182100	330971225	1989	1989	1989	1989	0
143	20240215	182000	330971225	1989	1989	1989	1989	0
144	20240215	181900	330971225	1989	1989	1989	1989	0
145	20240215	181800	330971225	1989	1989	1989	1989	0
146	20240215	181700	330971225	1989	1989	1989	1989	0
147	20240215	181600	330971225	1989	1989	1989	1989	0
148	20240215	181500	330971225	1989	1989	1989	1989	0
149	20240215	181400	330971225	1989	1989	1989	1989	0
150	20240215	181300	330971225	1989	1989	1989	1989	0
151	20240215	181200	330971225	1989	1989	1989	1989	0
152	20240215	181100	330971225	1989	1989	1989	1989	6395
153	20240215	181000	330971225	1989	1989	1989	1989	0
154	20240215	180900	330971225	1989	1989	1989	1989	0
155	20240215	180800	330971225	1989	1989	1989	1989	0
156	20240215	180700	330971225	1989	1989	1989	1989	0
157	20240215	180600	330971225	1989	1989	1989	1989	0
158	20240215	180500	330971225	1989	1989	1989	1989	0
159	20240215	180400	330971225	1989	1989	1989	1989	0
160	20240215	180300	330971225	1989	1989	1989	1989	0
161	20240215	180200	330971225	1989	1989	1989	1989	0
162	20240215	180100	330971225	1989	1989	1989	1989	0
163	20240215	180000	330971225	1989	1989	1989	1989	0
164	20240215	175900	330971225	1989	1989	1989	1989	0
165	20240215	175800	330971225	1989	1989	1989	1989	0
166	20240215	175700	330971225	1989	1989	1989	1989	0
167	20240215	175600	330971225	1989	1989	1989	1989	0
168	20240215	175500	330971225	1989	1989	1989	1989	0
169	20240215	175400	330971225	1989	1989	1989	1989	0
170	20240215	175300	330971225	1989	1989	1989	1989	0
171	20240215	175200	330971225	1989	1989	1989	1989	0
172	20240215	175100	330971225	1989	1989	1989	1989	0
173	20240215	175000	330971225	1989	1989	1989	1989	0
174	20240215	174900	330971225	1989	1989	1989	1989	0
175	20240215	174800	330971225	1989	1989	1989	1989	0
176	20240215	174700	330971225	1989	1989	1989	1989	0
177	20240215	174600	330971225	1989	1989	1989	1989	0
178	20240215	174500	330971225	1989	1989	1989	1989	0
179	20240215	174400	330971225	1989	1989	1989	1989	0
180	20240215	174300	330971225	1989	1989	1989	1989	0
181	20240215	174200	330971225	1989	1989	1989	1989	0
182	20240215	174100	330971225	1989	1989	1989	1989	6395
183	20240215	174000	330971225	1989	1989	1989	1989	0
184	20240215	173900	330971225	1989	1989	1989	1989	0
185	20240215	173800	330971225	1989	1989	1989	1989	0
186	20240215	173700	330971225	1989	1989	1989	1989	0
187	20240215	173600	330971225	1989	1989	1989	1989	0
188	20240215	173500	330971225	1989	1989	1989	1989	0
189	20240215	173400	330971225	1989	1989	1989	1989	0
190	20240215	173300	330971225	1989	1989	1989	1989	0
191	20240215	173200	330971225	1989	1989	1989	1989	0
192	20240215	173100	330971225	1989	1989	1989	1989	0
193	20240215	173000	330971225	1989	1989	1989	1989	0
194	20240215	172900	330971225	1989	1989	1989	1989	0
195	20240215	172800	330971225	1989	1989	1989	1989	0
196	20240215	172700	330971225	1989	1989	1989	1989	0
197	20240215	172600	330971225	1989	1989	1989	1989	0
198	20240215	172500	330971225	1989	1989	1989	1989	0
199	20240215	172400	330971225	1989	1989	1989	1989	0
200	20240215	172300	330971225	1989	1989	1989	1989	0
201	20240215	172200	330971225	1989	1989	1989	1989	0
202	20240215	172100	330971225	1989	1989	1989	1989	0
203	20240215	172000	330971225	1989	1989	1989	1989	0
204	20240215	171900	330971225	1989	1989	1989	1989	0
205	20240215	171800	330971225	1989	1989	1989	1989	0
206	20240215	171700	330971225	1989	1989	1989	1989	0
207	20240215	171600	330971225	1989	1989	1989	1989	0
208	20240215	171500	330971225	1989	1989	1989	1989	0
209	20240215	171400	330971225	1989	1989	1989	1989	0
210	20240215	171300	330971225	1989	1989	1989	1989	0
211	20240215	171200	330971225	1989	1989	1989	1989	0
212	20240215	171100	330971225	1989	1989	1989	1989	6395
213	20240215	171000	330971225	1989	1989	1989	1989	0
214	20240215	170900	330971225	1989	1989	1989	1989	0
215	20240215	170800	330971225	1989	1989	1989	1989	0
216	20240215	170700	330971225	1989	1989	1989	1989	0
217	20240215	170600	330971225	1989	1989	1989	1989	0
218	20240215	170500	330971225	1989	1989	1989	1989	0
219	20240215	170400	330971225	1989	1989	1989	1989	0
220	20240215	170300	330971225	1989	1989	1989	1989	0
221	20240215	170200	330971225	1989	1989	1989	1989	0
222	20240215	170100	330971225	1989	1989	1989	1989	0
223	20240215	170000	330971225	1989	1989	1989	1989	0
224	20240215	165900	330971225	1989	1989	1989	1989	0
225	20240215	165800	330971225	1989	1989	1989	1989	0
226	20240215	165700	330971225	1989	1989	1989	1989	0
227	20240215	165600	330971225	1989	1989	1989	1989	0
228	20240215	165500	330971225	1989	1989	1989	1989	0
229	20240215	165400	330971225	1989	1989	1989	1989	0
230	20240215	165300	330971225	1989	1989	1989	1989	0
231	20240215	165200	330971225	1989	1989	1989	1989	0
232	20240215	165100	330971225	1989	1989	1989	1989	0
233	20240215	165000	330971225	1989	1989	1989	1989	0
234	20240215	164900	330971225	1989	1989	1989	1989	0
235	20240215	164800	330971225	1989	1989	1989	1989	0
236	20240215	164700	330971225	1989	1989	1989	1989	0
237	20240215	164600	330971225	1989	1989	1989	1989	0
238	20240215	164500	330971225	1989	1989	1989	1989	0
239	20240215	164400	330971225	1989	1989	1989	1989	0
240	20240215	164300	330971225	1989	1989	1989	1989	0
241	20240215	164200	330971225	1989	1989	1989	1989	0
242	20240215	164100	330971225	1989	1989	1989	1989	6395
243	20240215	164000	330971225	1989	1989	1989	1989	0
244	20240215	163900	330971225	1989	1989	1989	1989	0
245	20240215	163800	330971225	1989	1989	1989	1989	0
246	20240215	163700	330971225	1989	1989	1989	1989	0
247	20240215	163600	330971225	1989	1989	1989	1989	0
248	20240215	163500	330971225	1989	1989	1989	1989	0
249	20240215	163400	330971225	1989	1989	1989	1989	0
250	20240215	163300	330971225	1989	1989	1989	1989	0
251	20240215	163200	330971225	1989	1989	1989	1989	0
252	20240215	163100	330971225	1989	1989	1989	1989	0
253	20240215	163000	330971225	1989	1989	1989	1989	0
254	20240215	162900	330971225	1989	1989	1989	1989	0
255	20240215	162800	330971225	1989	1989	1989	1989	0
256	20240215	162700	330971225	1989	1989	1989	1989	0
257	20240215	162600	330971225	1989	1989	1989	1989	0
258	20240215	162500	330971225	1989	1989	1989	1989	0
259	20240215	162400	330971225	1989	1989	1989	1989	0
260	20240215	162300	330971225	1989	1989	1989	1989	0
261	20240215	162200	330971225	1989	1989	1989	1989	0
262	20240215	162100	330971225	1989	1989	1989	1989	0
263	20240215	162000	330971225	1989	1989	1989	1989	0
264	20240215	161900	330971225	1989	1989	1989	1989	0
265	20240215	161800	330971225	1989	1989	1989	1989	0
266	20240215	161700	330971225	1989	1989	1989	1989	0
267	20240215	161600	330971225	1989	1989	1989	1989	0
268	20240215	161500	330971225	1989	1989	1989	1989	0
269	20240215	161400	330971225	1989	1989	1989	1989	0
270	20240215	161300	330971225	1989	1989	1989	1989	0
271	20240215	161200	330971225	1989	1989	1989	1989	0
272	20240215	161100	330971225	1989	1989	1989	1989	6395
273	20240215	161000	330971225	1989	1989	1989	1989	0
274	20240215	160900	330971225	1989	1989	1989	1989	0
275	20240215	160800	330971225	1989	1989	1989	1989	0
276	20240215	160700	330971225	1989	1989	1989	1989	0
277	20240215	160600	330971225	1989	1989	1989	1989	0
278	20240215	160500	330971225	1989	1989	1989	1989	0
279	20240215	160400	330971225	1989	1989	1989	1989	0
280	20240215	160300	330971225	1989	1989	1989	1989	0
281	20240215	160200	330971225	1989	1989	1989	1989	0
282	20240215	160100	330971225	1989	1989	1989	1989	0
283	20240215	160000	330971225	1989	1989	1989	1989	0
284	20240215	155900	330971225	1989	1989	1989	1989	0
285	20240215	155800	330971225	1989	1989	1989	1989	0
286	20240215	155700	330971225	1989	1989	1989	1989	0
287	20240215	155600	330971225	1989	1989	1989	1989	0
288	20240215	155500	330971225	1989	1989	1989	1989	0
289	20240215	155400	330971225	1989	1989	1989	1989	0
290	20240215	155300	330971225	1989	1989	1989	1989	0
291	20240215	155200	330971225	1989	1989	1989	1989	0
292	20240215	155100	330971225	1989	1989	1989	1989	0
293	20240215	155000	330971225	1989	1989	1989	1989	0
294	20240215	154900	330971225	1989	1989	1989	1989	0
295	20240215	154800	330971225	1989	1989	1989	1989	0
296	20240215	154700	330971225	1989	1989	1989	1989	0
297	20240215	154600	330971225	1989	1989	1989	1989	0
298	20240215	154500	330971225	1989	1989	1989	1989	0
299	20240215	154400	330971225	1989	1989	1989	1989	0
300	20240215	154300	330971225	1989	1989	1989	1989	0
301	20240215	154200	330971225	1989	1989	1989	1989	0
302	20240215	154100	330971225	1989	1989	1989	1989	6395
303	20240215	154000	330971225	1989	1989	1989	1989	0
304	20240215	153900	330971225	1989	1989	1989	1989	0
305	20240215	153800	330971225	1989	1989	1989	1989	0
306	20240215	153700	330971225	1989	1989	1989	1989	0
307	20240215	153600	330971225	1989	1989	1989	1989	0
308	20240215	153500	330971225	1989	1989	1989	1989	0
309	20240215	153400	330971225	1989	1989	1989	1989	0
310	20240215	153300	330971225	1989	1989	1989	1989	0
311	20240215	153200	330971225	1989	1989	1989	1989	0
312	20240215	153100	330971225	1989	1989	1989	1989	0
313	20240215	153000	330971225	1989	1989	1989	1989	6395
314	20240215	152900	318251570	1999	1999	1999	1999	0
315	20240215	152800	318251570	1999	1999	1999	1999	0
316	20240215	152700	318251570	1999	1999	1999	1999	0
317	20240215	152600	318251570	1999	1999	1999	1999	0
318	20240215	152500	318251570	1999	1999	1999	1999	0
319	20240215	152400	318251570	1999	1999	1999	1999	0
320	20240215	152300	318251570	1999	1999	1999	1999	0
321	20240215	152200	318251570	1999	1999	1999	1999	0
322	20240215	152100	318251570	1999	1999	1999	1999	0
323	20240215	152000	318251570	1999	1999	1999	1999	0
324	20240215	151900	318251570	1999	1999	1999	1999	2
325	20240215	151800	318247572	1998	1997	1999	1991	5222
326	20240215	151700	307837869	2000	1999	2000	1999	6
327	20240215	151600	307825873	1999	1999	2000	1999	54
328	20240215	151500	307717924	2005	2005	2005	2005	73
329	20240215	151400	307571559	2005	2005	2005	2005	3
330	20240215	151300	307565544	2010	2010	2010	1998	602
331	20240215	151200	306362724	2010	2000	2010	2000	244
332	20240215	151100	305874684	2000	2005	2005	2000	670
333	20240215	151000	304534664	2005	2000	2010	2000	300
334	20240215	150900	303933224	2000	1998	2010	1997	5762
335	20240215	150800	292408929	2000	1987	2000	1987	1810
336	20240215	150700	288795156	1991	1996	2010	1985	13855
337	20240215	150600	261089427	2010	1980	2015	1976	12545
338	20240215	150500	235994270	1976	1972	1986	1972	1036
339	20240215	150400	233942023	1971	1960	1974	1960	1691
340	20240215	150300	230617057	1954	1932	1960	1932	4058
341	20240215	150200	222725143	1931	1930	1931	1930	2000
342	20240215	150100	218864143	1932	1932	1932	1932	545
343	20240215	150000	217811203	1932	1931	1932	1930	626
344	20240215	145900	216602208	1931	1931	1931	1931	1
345	20240215	145800	216600277	1929	1929	1929	1929	100
346	20240215	145700	216407377	1929	1928	1931	1928	372
347	20240215	145600	215689224	1931	1925	1931	1924	206
348	20240215	145500	215292200	1931	1931	1931	1931	13
349	20240215	145400	215267097	1925	1922	1925	1922	497
350	20240215	145300	214311152	1923	1929	1929	1923	7223
351	20240215	145200	200398460	1930	1938	1938	1930	1449
352	20240215	145100	197601104	1937	1939	1939	1937	3
353	20240215	145000	197595290	1931	1942	1942	1931	3856
354	20240215	144900	190141145	1943	1943	1943	1943	1
355	20240215	144800	190139202	1935	1943	1943	1935	1634
356	20240215	144700	186977043	1943	1944	1944	1936	251
357	20240215	144600	186490700	1944	1944	1944	1944	1
358	20240215	144500	186488756	1935	1936	1936	1935	138
359	20240215	144400	186221719	1936	1937	1937	1936	684
360	20240215	144300	184897059	1950	1950	1950	1950	1
361	20240215	144200	184895109	1949	1949	1949	1948	704
362	20240215	144100	183523190	1949	1948	1949	1948	2
363	20240215	144000	183519293	1935	1947	1948	1935	187
364	20240215	143900	183156391	1947	1947	1947	1947	1
365	20240215	143800	183154444	1935	1935	1935	1935	0
366	20240215	143700	183154444	1935	1935	1935	1935	0
367	20240215	143600	183154444	1935	1935	1935	1935	0
368	20240215	143500	183154444	1935	1941	1941	1935	138
369	20240215	143400	182887320	1941	1941	1941	1941	3
370	20240215	143300	182881497	1935	1935	1935	1935	0
371	20240215	143200	182881497	1935	1947	1947	1935	140
372	20240215	143100	182610365	1949	1949	1949	1949	1
373	20240215	143000	182608416	1946	1945	1946	1945	2
374	20240215	142900	182604525	1945	1945	1945	1945	1300
375	20240215	142800	180076025	1945	1945	1945	1945	1
376	20240215	142700	180074080	1946	1946	1946	1946	1
377	20240215	142600	180072134	1936	1947	1947	1936	198
378	20240215	142500	179688256	1949	1948	1949	1948	13
379	20240215	142400	179662931	1948	1948	1948	1948	70
380	20240215	142300	179526571	1948	1948	1948	1948	53
381	20240215	142200	179423327	1947	1947	1947	1947	23
382	20240215	142100	179378546	1948	1948	1948	1948	0
383	20240215	142000	179378546	1948	1935	1948	1935	143
384	20240215	141900	179101828	1935	1948	1948	1934	4090
385	20240215	141800	171188306	1935	1940	1940	1935	1002
386	20240215	141700	169248736	1936	1943	1943	1936	1059
387	20240215	141600	167195711	1944	1948	1948	1944	10
388	20240215	141500	167176251	1949	1949	1949	1949	38
389	20240215	141400	167102189	1950	1950	1950	1950	106
390	20240215	141300	166895489	1950	1950	1950	1950	0
391	20240215	141200	166895489	1950	1955	1955	1950	268
392	20240215	141100	166372464	1955	1955	1955	1955	1
393	20240215	141000	166370509	1963	1963	1963	1963	0
394	20240215	140900	166370509	1963	1963	1963	1963	0
395	20240215	140800	166370509	1963	1963	1963	1963	1
396	20240215	140700	166368546	1956	1956	1956	1956	0
397	20240215	140600	166368546	1956	1956	1956	1956	0
398	20240215	140500	166368546	1956	1956	1956	1956	0
399	20240215	140400	166368546	1956	1956	1956	1956	0
400	20240215	140300	166368546	1956	1956	1956	1956	350
401	20240215	140200	165683946	1958	1958	1958	1958	0
402	20240215	140100	165683946	1958	1958	1958	1958	438
403	20240215	140000	164826342	1958	1958	1958	1958	82
404	20240215	135900	164665786	1955	1955	1955	1955	28
405	20240215	135800	164611046	1955	1956	1956	1955	185
406	20240215	135700	164249187	1956	1956	1956	1956	19
407	20240215	135600	164212023	1958	1957	1958	1956	20
408	20240215	135500	164172900	1958	1958	1958	1958	82
409	20240215	135400	164012344	1957	1958	1958	1957	103
410	20240215	135300	163810676	1958	1958	1958	1958	0
411	20240215	135200	163810676	1958	1958	1958	1958	0
412	20240215	135100	163810676	1958	1958	1958	1958	0
413	20240215	135000	163810676	1958	1958	1958	1958	200
414	20240215	134900	163419076	1968	1968	1968	1968	0
415	20240215	134800	163419076	1968	1968	1968	1968	0
416	20240215	134700	163419076	1968	1968	1968	1968	0
417	20240215	134600	163419076	1968	1968	1968	1968	0
418	20240215	134500	163419076	1968	1968	1968	1968	1
419	20240215	134400	163417108	1959	1962	1962	1958	343
420	20240215	134300	162744884	1969	1969	1969	1969	0
421	20240215	134200	162744884	1969	1969	1969	1969	0
422	20240215	134100	162744884	1969	1969	1969	1969	0
423	20240215	134000	162744884	1969	1969	1969	1969	82
424	20240215	133900	162583426	1969	1969	1969	1969	0
425	20240215	133800	162583426	1969	1969	1969	1969	0
426	20240215	133700	162583426	1969	1962	1969	1962	21
427	20240215	133600	162542217	1962	1962	1962	1962	175
428	20240215	133500	162198867	1967	1967	1967	1967	0
429	20240215	133400	162198867	1967	1967	1967	1967	0
430	20240215	133300	162198867	1967	1967	1967	1967	1
431	20240215	133200	162196900	1968	1968	1968	1968	0
432	20240215	133100	162196900	1968	1968	1968	1968	0
433	20240215	133000	162196900	1968	1968	1968	1968	100
434	20240215	132900	162000100	1969	1969	1969	1969	0
435	20240215	132800	162000100	1969	1969	1969	1969	100
436	20240215	132700	161803200	1969	1969	1969	1969	0
437	20240215	132600	161803200	1969	1969	1969	1969	0
438	20240215	132500	161803200	1969	1969	1969	1969	0
439	20240215	132400	161803200	1969	1969	1969	1969	0
440	20240215	132300	161803200	1969	1969	1969	1969	0
441	20240215	132200	161803200	1969	1963	1969	1962	114
442	20240215	132100	161579359	1970	1970	1970	1970	0
443	20240215	132000	161579359	1970	1969	1970	1969	183
444	20240215	131900	161218909	1970	1970	1970	1970	0
445	20240215	131800	161218909	1970	1971	1971	1970	31
446	20240215	131700	161157838	1973	1974	1974	1973	65
447	20240215	131600	161029538	1978	1978	1978	1978	0
448	20240215	131500	161029538	1978	1985	1985	1978	1511
449	20240215	131400	158036741	1986	1986	1986	1986	0
450	20240215	131300	158036741	1986	1989	1989	1986	213
451	20240215	131200	157613694	1996	1996	1996	1996	1
452	20240215	131100	157611698	1996	1996	1996	1996	0
453	20240215	131000	157611698	1996	1996	1996	1996	0
454	20240215	130900	157611698	1996	1996	1996	1996	0
455	20240215	130800	157611698	1996	1997	1997	1996	785
456	20240215	130700	156044834	1999	1999	1999	1999	0
457	20240215	130600	156044834	1999	1999	1999	1999	2
458	20240215	130500	156040836	2000	2000	2000	2000	250
459	20240215	130400	155540836	2005	2005	2005	2005	0
460	20240215	130300	155540836	2005	2005	2005	2005	0
461	20240215	130200	155540836	2005	2005	2005	2005	0
462	20240215	130100	155540836	2005	2005	2005	2005	0
463	20240215	130000	155540836	2005	2005	2005	2005	83
464	20240215	125900	155374421	2005	2005	2005	2005	0
465	20240215	125800	155374421	2005	2005	2005	2005	0
466	20240215	125700	155374421	2005	2005	2005	2005	0
467	20240215	125600	155374421	2005	1998	2005	1998	41
468	20240215	125500	155292496	2005	2005	2005	2005	1
469	20240215	125400	155290491	1997	1997	1997	1997	100
470	20240215	125300	155090791	2010	2010	2010	2010	3
471	20240215	125200	155084761	2010	2010	2010	2010	0
472	20240215	125100	155084761	2010	2010	2010	2010	0
473	20240215	125000	155084761	2010	2005	2010	2005	298
474	20240215	124900	154487266	1998	1998	1998	1998	66
475	20240215	124800	154355398	1998	2000	2000	1998	134
476	20240215	124700	154087655	2005	2005	2005	2005	0
477	20240215	124600	154087655	2005	2005	2005	2005	249
478	20240215	124500	153588410	2005	2005	2005	2005	0
479	20240215	124400	153588410	2005	2005	2005	2005	0
480	20240215	124300	153588410	2005	2005	2005	2005	149
481	20240215	124200	153289665	2005	2005	2005	2005	3
482	20240215	124100	153283650	2005	2005	2005	2005	1
483	20240215	124000	153281645	2005	2005	2005	2005	83
484	20240215	123900	153115230	2005	2005	2005	2005	0
485	20240215	123800	153115230	2005	2005	2005	2005	0
486	20240215	123700	153115230	2005	2005	2005	2005	66
487	20240215	123600	152982900	2005	2005	2005	2005	134
488	20240215	123500	152714230	2005	2005	2005	2005	66
489	20240215	123400	152581900	2010	2010	2010	2010	0
490	20240215	123300	152581900	2010	2010	2010	2010	0
491	20240215	123200	152581900	2010	2010	2010	2010	51
492	20240215	123100	152479390	2010	2010	2010	2010	0
493	20240215	123000	152479390	2010	2010	2010	2010	1
494	20240215	122900	152477380	2015	2015	2015	2015	0
495	20240215	122800	152477380	2015	2015	2015	2015	0
496	20240215	122700	152477380	2015	2015	2015	2015	0
497	20240215	122600	152477380	2015	2015	2015	2015	0
498	20240215	122500	152477380	2015	2015	2015	2015	1
499	20240215	122400	152475365	2015	2015	2015	2015	0
500	20240215	122300	152475365	2015	2015	2015	2015	0
501	20240215	122200	152475365	2015	2015	2015	2015	0
502	20240215	122100	152475365	2015	2015	2015	2015	30
503	20240215	122000	152414915	2015	2015	2015	2015	83
504	20240215	121900	152247670	2015	2015	2015	2015	0
505	20240215	121800	152247670	2015	2015	2015	2015	0
506	20240215	121700	152247670	2015	2005	2015	2005	2500
507	20240215	121600	147221030	2005	2005	2005	2005	0
508	20240215	121500	147221030	2005	2005	2005	2005	0
509	20240215	121400	147221030	2005	2005	2005	2005	0
510	20240215	121300	147221030	2005	2005	2005	2005	0
511	20240215	121200	147221030	2005	2005	2005	2005	0
512	20240215	121100	147221030	2005	2005	2005	2005	0
513	20240215	121000	147221030	2005	2005	2005	2005	0
514	20240215	120900	147221030	2005	2005	2005	2005	115
515	20240215	120800	146990455	2005	2005	2005	2005	0
516	20240215	120700	146990455	2005	2005	2005	2005	0
517	20240215	120600	146990455	2005	2005	2005	2005	0
518	20240215	120500	146990455	2005	1998	2005	1998	200
519	20240215	120400	146590846	1998	1998	1998	1998	100
520	20240215	120300	146391046	1999	1999	1999	1999	1
521	20240215	120200	146389047	2005	2005	2005	2005	22
522	20240215	120100	146344937	2005	2005	2005	2005	0
523	20240215	120000	146344937	2005	2005	2005	2005	83
524	20240215	115900	146178522	2010	2010	2010	2010	0
525	20240215	115800	146178522	2010	2010	2010	2010	0
526	20240215	115700	146178522	2010	2010	2010	2010	0
527	20240215	115600	146178522	2010	2010	2010	2010	0
528	20240215	115500	146178522	2010	2010	2010	2010	1
529	20240215	115400	146176512	2000	2000	2000	2000	448
530	20240215	115300	145280512	1999	2000	2000	1999	96
531	20240215	115200	145088562	2000	2000	2000	2000	2
532	20240215	115100	145084562	2005	2005	2005	2005	649
533	20240215	115000	143783317	2010	2005	2010	2005	1727
534	20240215	114900	140314147	2000	2000	2000	2000	71
535	20240215	114800	140172147	2000	2000	2000	2000	0
536	20240215	114700	140172147	2000	2000	2000	2000	80
537	20240215	114600	140012147	2000	1999	2000	1999	168
538	20240215	114500	139676279	1989	1989	1989	1989	50
539	20240215	114400	139576829	1989	1989	1989	1989	1
540	20240215	114300	139574840	1998	1998	1998	1998	0
541	20240215	114200	139574840	1998	2005	2005	1998	121
542	20240215	114100	139332940	2010	1989	2015	1989	7515
543	20240215	114000	124305991	1989	1985	1989	1985	173
544	20240215	113900	123961902	1980	1980	1980	1980	0
545	20240215	113800	123961902	1980	1961	1980	1961	11044
546	20240215	113700	102175252	1959	1958	1959	1958	709
547	20240215	113600	100786331	1959	1959	1959	1959	1
548	20240215	113500	100784372	1958	1958	1958	1958	42
549	20240215	113400	100702136	1958	1958	1958	1958	50
550	20240215	113300	100604236	1958	1958	1958	1958	0
551	20240215	113200	100604236	1958	1958	1958	1958	51
552	20240215	113100	100504378	1959	1959	1959	1959	1
553	20240215	113000	100502419	1958	1958	1958	1958	49
554	20240215	112900	100406477	1958	1958	1958	1958	0
555	20240215	112800	100406477	1958	1958	1958	1958	0
556	20240215	112700	100406477	1958	1958	1958	1958	0
557	20240215	112600	100406477	1958	1958	1958	1958	0
558	20240215	112500	100406477	1958	1958	1958	1958	1
559	20240215	112400	100404519	1957	1957	1957	1957	1
560	20240215	112300	100402562	1955	1956	1956	1955	31
561	20240215	112200	100341950	1955	1955	1955	1955	7
562	20240215	112100	100328265	1957	1953	1957	1953	13
563	20240215	112000	100302854	1955	1954	1955	1954	183
564	20240215	111900	99945110	1954	1954	1954	1954	0
565	20240215	111800	99945110	1954	1954	1954	1954	11
566	20240215	111700	99923616	1944	1954	1954	1944	300
567	20240215	111600	99338416	1954	1954	1954	1954	0
568	20240215	111500	99338416	1954	1954	1954	1954	22
569	20240215	111400	99295428	1955	1954	1957	1954	5200
570	20240215	111300	89119841	1957	1957	1957	1957	0
571	20240215	111200	89119841	1957	1955	1957	1955	2000
572	20240215	111100	85205986	1957	1957	1957	1957	0
573	20240215	111000	85205986	1957	1957	1957	1957	0
574	20240215	110900	85205986	1957	1957	1957	1957	0
575	20240215	110800	85205986	1957	1957	1957	1957	0
576	20240215	110700	85205986	1957	1957	1957	1957	0
577	20240215	110600	85205986	1957	1957	1957	1957	0
578	20240215	110500	85205986	1957	1957	1957	1957	0
579	20240215	110400	85205986	1957	1957	1957	1957	0
580	20240215	110300	85205986	1957	1957	1957	1957	0
581	20240215	110200	85205986	1957	1957	1957	1957	0
582	20240215	110100	85205986	1957	1957	1957	1957	0
583	20240215	110000	85205986	1957	1945	1958	1945	126
584	20240215	105900	84960079	1943	1940	1943	1940	16
585	20240215	105800	84929024	1940	1937	1940	1937	600
586	20240215	105700	83765775	1939	1939	1939	1939	0
587	20240215	105600	83765775	1939	1939	1939	1939	0
588	20240215	105500	83765775	1939	1939	1939	1939	0
589	20240215	105400	83765775	1939	1939	1939	1939	1
590	20240215	105300	83763836	1931	1931	1931	1931	0
591	20240215	105200	83763836	1931	1931	1931	1931	0
592	20240215	105100	83763836	1931	1931	1931	1931	280
593	20240215	105000	83223156	1939	1939	1939	1939	3
594	20240215	104900	83217339	1937	1937	1937	1937	65
595	20240215	104800	83091434	1937	1937	1937	1937	2
596	20240215	104700	83087560	1931	1931	1931	1931	0
597	20240215	104600	83087560	1931	1935	1935	1931	183
598	20240215	104500	82733927	1933	1933	1933	1933	19
599	20240215	104400	82697200	1931	1931	1931	1931	0
600	20240215	104300	82697200	1931	1931	1931	1931	527
601	20240215	104200	81679563	1931	1932	1932	1931	69
602	20240215	104100	81546304	1931	1931	1931	1931	200
603	20240215	104000	81160104	1932	1940	1940	1932	1649
604	20240215	103900	77973516	1940	1940	1940	1940	0
605	20240215	103800	77973516	1940	1940	1940	1940	0
606	20240215	103700	77973516	1940	1940	1940	1940	0
607	20240215	103600	77973516	1940	1940	1940	1940	0
608	20240215	103500	77973516	1940	1940	1940	1940	0
609	20240215	103400	77973516	1940	1940	1940	1940	2
610	20240215	103300	77969636	1940	1940	1940	1940	2
611	20240215	103200	77965756	1940	1940	1940	1940	0
612	20240215	103100	77965756	1940	1940	1940	1940	0
613	20240215	103000	77965756	1940	1940	1940	1940	0
614	20240215	102900	77965756	1940	1930	1940	1929	79
615	20240215	102800	77813130	1930	1936	1936	1930	5
616	20240215	102700	77803468	1928	1928	1928	1928	14
617	20240215	102600	77776476	1928	1928	1928	1928	0
618	20240215	102500	77776476	1928	1928	1928	1928	0
619	20240215	102400	77776476	1928	1928	1928	1928	75
620	20240215	102300	77631876	1928	1928	1928	1928	0
621	20240215	102200	77631876	1928	1928	1928	1928	1
622	20240215	102100	77629948	1928	1928	1928	1928	399
623	20240215	102000	76860676	1938	1938	1938	1938	83
624	20240215	101900	76699822	1938	1938	1938	1938	0
625	20240215	101800	76699822	1938	1938	1938	1938	1
626	20240215	101700	76697884	1927	1927	1927	1927	0
627	20240215	101600	76697884	1927	1927	1927	1927	0
628	20240215	101500	76697884	1927	1927	1927	1927	0
629	20240215	101400	76697884	1927	1929	1929	1927	600
630	20240215	101300	75541012	1938	1938	1938	1938	11
631	20240215	101200	75519694	1938	1937	1938	1937	3
632	20240215	101100	75513882	1929	1929	1929	1929	0
633	20240215	101000	75513882	1929	1929	1929	1929	0
634	20240215	100900	75513882	1929	1929	1929	1929	0
635	20240215	100800	75513882	1929	1929	1929	1929	0
636	20240215	100700	75513882	1929	1929	1929	1929	7
637	20240215	100600	75500379	1940	1935	1944	1929	13
638	20240215	100500	75475216	1938	1935	1942	1934	738
639	20240215	100400	74043481	1936	1936	1936	1936	223
640	20240215	100300	73611753	1936	1929	1940	1928	161
641	20240215	100200	73301290	1939	1936	1939	1935	1208
642	20240215	100100	70962583	1936	1936	1936	1936	0
643	20240215	100000	70962583	1936	1936	1936	1936	83
644	20240215	095900	70801895	1926	1926	1926	1926	0
645	20240215	095800	70801895	1926	1926	1926	1926	0
646	20240215	095700	70801895	1926	1926	1926	1926	0
647	20240215	095600	70801895	1926	1926	1926	1926	200
648	20240215	095500	70416695	1926	1926	1926	1926	0
649	20240215	095400	70416695	1926	1926	1926	1926	0
650	20240215	095300	70416695	1926	1926	1926	1926	300
651	20240215	095200	69838895	1926	1926	1926	1926	100
652	20240215	095100	69646295	1937	1937	1937	1937	0
653	20240215	095000	69646295	1937	1937	1937	1926	605
654	20240215	094900	68476609	1937	1938	1938	1926	401
655	20240215	094800	67703072	1939	1939	1939	1939	1
656	20240215	094700	67701133	1939	1925	1939	1925	75
657	20240215	094600	67556575	1925	1940	1940	1925	301
658	20240215	094500	66977135	1925	1925	1925	1925	0
659	20240215	094400	66977135	1925	1925	1925	1925	500
660	20240215	094300	66014635	1925	1925	1925	1925	0
661	20240215	094200	66014635	1925	1929	1944	1925	1889
662	20240215	094100	62373545	1928	1928	1928	1928	200
663	20240215	094000	61987945	1946	1944	1946	1944	84
664	20240215	093900	61824588	1944	1929	1944	1929	87
665	20240215	093800	61656735	1928	1928	1928	1928	1
666	20240215	093700	61654807	1928	1929	1929	1928	161
667	20240215	093600	61344239	1929	1929	1929	1929	1
668	20240215	093500	61342310	1929	1940	1940	1929	2867
669	20240215	093400	55783097	1947	1946	1947	1940	301
670	20240215	093300	55198844	1946	1941	1947	1940	704
671	20240215	093200	53832804	1940	1940	1940	1940	0
672	20240215	093100	53832804	1940	1940	1940	1940	650
673	20240215	093000	52571804	1940	1941	1941	1940	392
674	20240215	092900	51811169	1940	1941	1941	1940	2704
675	20240215	092800	46565009	1940	1940	1940	1940	0
676	20240215	092700	46565009	1940	1943	1954	1940	6001
677	20240215	092600	34917404	1943	1943	1943	1943	0
678	20240215	092500	34917404	1943	1943	1948	1943	441
679	20240215	092400	34059246	1943	1944	1944	1943	100
680	20240215	092300	33864936	1942	1951	1951	1942	3375
681	20240215	092200	27289657	1952	1959	1959	1952	266
682	20240215	092100	26770418	1951	1951	1951	1951	0
683	20240215	092000	26770418	1951	1962	1962	1951	454
684	20240215	091900	25880672	1963	1963	1963	1963	0
685	20240215	091800	25880672	1963	1963	1963	1963	0
686	20240215	091700	25880672	1963	1963	1963	1963	1
687	20240215	091600	25878709	1952	1952	1952	1952	120
688	20240215	091500	25644469	1952	1964	1964	1952	94
689	20240215	091400	25460951	1964	1953	1964	1953	102
690	20240215	091300	25261723	1963	1963	1963	1963	22
691	20240215	091200	25218537	1963	1963	1963	1963	38
692	20240215	091100	25143943	1964	1963	1964	1963	31
693	20240215	091000	25083075	1951	1964	1964	1951	1027
694	20240215	090900	23067179	1964	1964	1964	1964	1454
695	20240215	090800	20211523	1965	1963	1965	1963	1401
696	20240215	090700	17459291	1963	1958	1963	1941	212
697	20240215	090600	17044832	1959	1965	1965	1959	1223
698	20240215	090500	14646712	1966	1974	1974	1966	2622
699	20240215	090400	9475263	1974	1974	1974	1974	110
700	20240215	090300	9258123	1973	1973	1973	1973	672
701	20240215	090200	7932267	1979	1980	1980	1979	293
702	20240215	090100	7352373	1979	1979	1979	1979	61
703	20240215	090000	7231654	1999	1973	1999	1973	3640