KissMeData/419700/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	212500	127822344	1950	1950	1950	1950	511
3	20240219	212400	127822344	1950	1950	1950	1950	0
4	20240219	212300	127822344	1950	1950	1950	1950	0
5	20240219	212200	127822344	1950	1950	1950	1950	0
6	20240219	212100	127822344	1950	1950	1950	1950	0
7	20240219	212000	127822344	1950	1950	1950	1950	0
8	20240219	211900	127822344	1950	1950	1950	1950	0
9	20240219	211800	127822344	1950	1950	1950	1950	0
10	20240219	211700	127822344	1950	1950	1950	1950	0
11	20240219	211600	127822344	1950	1950	1950	1950	0
12	20240219	211500	127822344	1950	1950	1950	1950	0
13	20240219	211400	127822344	1950	1950	1950	1950	0
14	20240219	211300	127822344	1950	1950	1950	1950	0
15	20240219	211200	127822344	1950	1950	1950	1950	0
16	20240219	211100	127822344	1950	1950	1950	1950	0
17	20240219	211000	127822344	1950	1950	1950	1950	0
18	20240219	210900	127822344	1950	1950	1950	1950	0
19	20240219	210800	127822344	1950	1950	1950	1950	0
20	20240219	210700	127822344	1950	1950	1950	1950	0
21	20240219	210600	127822344	1950	1950	1950	1950	0
22	20240219	210500	127822344	1950	1950	1950	1950	0
23	20240219	210400	127822344	1950	1950	1950	1950	0
24	20240219	210300	127822344	1950	1950	1950	1950	0
25	20240219	210200	127822344	1950	1950	1950	1950	0
26	20240219	210100	127822344	1950	1950	1950	1950	0
27	20240219	210000	127822344	1950	1950	1950	1950	0
28	20240219	205900	127822344	1950	1950	1950	1950	0
29	20240219	205800	127822344	1950	1950	1950	1950	0
30	20240219	205700	127822344	1950	1950	1950	1950	0
31	20240219	205600	127822344	1950	1950	1950	1950	0
32	20240219	205500	127822344	1950	1950	1950	1950	511
33	20240219	205400	127822344	1950	1950	1950	1950	0
34	20240219	205300	127822344	1950	1950	1950	1950	0
35	20240219	205200	127822344	1950	1950	1950	1950	0
36	20240219	205100	127822344	1950	1950	1950	1950	0
37	20240219	205000	127822344	1950	1950	1950	1950	0
38	20240219	204900	127822344	1950	1950	1950	1950	0
39	20240219	204800	127822344	1950	1950	1950	1950	0
40	20240219	204700	127822344	1950	1950	1950	1950	0
41	20240219	204600	127822344	1950	1950	1950	1950	0
42	20240219	204500	127822344	1950	1950	1950	1950	0
43	20240219	204400	127822344	1950	1950	1950	1950	0
44	20240219	204300	127822344	1950	1950	1950	1950	0
45	20240219	204200	127822344	1950	1950	1950	1950	0
46	20240219	204100	127822344	1950	1950	1950	1950	0
47	20240219	204000	127822344	1950	1950	1950	1950	0
48	20240219	203900	127822344	1950	1950	1950	1950	0
49	20240219	203800	127822344	1950	1950	1950	1950	0
50	20240219	203700	127822344	1950	1950	1950	1950	0
51	20240219	203600	127822344	1950	1950	1950	1950	0
52	20240219	203500	127822344	1950	1950	1950	1950	0
53	20240219	203400	127822344	1950	1950	1950	1950	0
54	20240219	203300	127822344	1950	1950	1950	1950	0
55	20240219	203200	127822344	1950	1950	1950	1950	0
56	20240219	203100	127822344	1950	1950	1950	1950	0
57	20240219	203000	127822344	1950	1950	1950	1950	0
58	20240219	202900	127822344	1950	1950	1950	1950	0
59	20240219	202800	127822344	1950	1950	1950	1950	0
60	20240219	202700	127822344	1950	1950	1950	1950	0
61	20240219	202600	127822344	1950	1950	1950	1950	0
62	20240219	202500	127822344	1950	1950	1950	1950	511
63	20240219	202400	127822344	1950	1950	1950	1950	0
64	20240219	202300	127822344	1950	1950	1950	1950	0
65	20240219	202200	127822344	1950	1950	1950	1950	0
66	20240219	202100	127822344	1950	1950	1950	1950	0
67	20240219	202000	127822344	1950	1950	1950	1950	0
68	20240219	201900	127822344	1950	1950	1950	1950	0
69	20240219	201800	127822344	1950	1950	1950	1950	0
70	20240219	201700	127822344	1950	1950	1950	1950	0
71	20240219	201600	127822344	1950	1950	1950	1950	0
72	20240219	201500	127822344	1950	1950	1950	1950	0
73	20240219	201400	127822344	1950	1950	1950	1950	0
74	20240219	201300	127822344	1950	1950	1950	1950	0
75	20240219	201200	127822344	1950	1950	1950	1950	0
76	20240219	201100	127822344	1950	1950	1950	1950	0
77	20240219	201000	127822344	1950	1950	1950	1950	0
78	20240219	200900	127822344	1950	1950	1950	1950	0
79	20240219	200800	127822344	1950	1950	1950	1950	0
80	20240219	200700	127822344	1950	1950	1950	1950	0
81	20240219	200600	127822344	1950	1950	1950	1950	0
82	20240219	200500	127822344	1950	1950	1950	1950	0
83	20240219	200400	127822344	1950	1950	1950	1950	0
84	20240219	200300	127822344	1950	1950	1950	1950	0
85	20240219	200200	127822344	1950	1950	1950	1950	0
86	20240219	200100	127822344	1950	1950	1950	1950	0
87	20240219	200000	127822344	1950	1950	1950	1950	0
88	20240219	195900	127822344	1950	1950	1950	1950	0
89	20240219	195800	127822344	1950	1950	1950	1950	0
90	20240219	195700	127822344	1950	1950	1950	1950	0
91	20240219	195600	127822344	1950	1950	1950	1950	0
92	20240219	195500	127822344	1950	1950	1950	1950	511
93	20240219	195400	127822344	1950	1950	1950	1950	0
94	20240219	195300	127822344	1950	1950	1950	1950	0
95	20240219	195200	127822344	1950	1950	1950	1950	0
96	20240219	195100	127822344	1950	1950	1950	1950	0
97	20240219	195000	127822344	1950	1950	1950	1950	0
98	20240219	194900	127822344	1950	1950	1950	1950	0
99	20240219	194800	127822344	1950	1950	1950	1950	0
100	20240219	194700	127822344	1950	1950	1950	1950	0
101	20240219	194600	127822344	1950	1950	1950	1950	0
102	20240219	194500	127822344	1950	1950	1950	1950	0
103	20240219	194400	127822344	1950	1950	1950	1950	0
104	20240219	194300	127822344	1950	1950	1950	1950	0
105	20240219	194200	127822344	1950	1950	1950	1950	0
106	20240219	194100	127822344	1950	1950	1950	1950	0
107	20240219	194000	127822344	1950	1950	1950	1950	0
108	20240219	193900	127822344	1950	1950	1950	1950	0
109	20240219	193800	127822344	1950	1950	1950	1950	0
110	20240219	193700	127822344	1950	1950	1950	1950	0
111	20240219	193600	127822344	1950	1950	1950	1950	0
112	20240219	193500	127822344	1950	1950	1950	1950	0
113	20240219	193400	127822344	1950	1950	1950	1950	0
114	20240219	193300	127822344	1950	1950	1950	1950	0
115	20240219	193200	127822344	1950	1950	1950	1950	0
116	20240219	193100	127822344	1950	1950	1950	1950	0
117	20240219	193000	127822344	1950	1950	1950	1950	0
118	20240219	192900	127822344	1950	1950	1950	1950	0
119	20240219	192800	127822344	1950	1950	1950	1950	0
120	20240219	192700	127822344	1950	1950	1950	1950	0
121	20240219	192600	127822344	1950	1950	1950	1950	0
122	20240219	192500	127822344	1950	1950	1950	1950	511
123	20240219	192400	127822344	1950	1950	1950	1950	0
124	20240219	192300	127822344	1950	1950	1950	1950	0
125	20240219	192200	127822344	1950	1950	1950	1950	0
126	20240219	192100	127822344	1950	1950	1950	1950	0
127	20240219	192000	127822344	1950	1950	1950	1950	0
128	20240219	191900	127822344	1950	1950	1950	1950	0
129	20240219	191800	127822344	1950	1950	1950	1950	0
130	20240219	191700	127822344	1950	1950	1950	1950	0
131	20240219	191600	127822344	1950	1950	1950	1950	0
132	20240219	191500	127822344	1950	1950	1950	1950	0
133	20240219	191400	127822344	1950	1950	1950	1950	0
134	20240219	191300	127822344	1950	1950	1950	1950	0
135	20240219	191200	127822344	1950	1950	1950	1950	0
136	20240219	191100	127822344	1950	1950	1950	1950	0
137	20240219	191000	127822344	1950	1950	1950	1950	0
138	20240219	190900	127822344	1950	1950	1950	1950	0
139	20240219	190800	127822344	1950	1950	1950	1950	0
140	20240219	190700	127822344	1950	1950	1950	1950	0
141	20240219	190600	127822344	1950	1950	1950	1950	0
142	20240219	190500	127822344	1950	1950	1950	1950	0
143	20240219	190400	127822344	1950	1950	1950	1950	0
144	20240219	190300	127822344	1950	1950	1950	1950	0
145	20240219	190200	127822344	1950	1950	1950	1950	0
146	20240219	190100	127822344	1950	1950	1950	1950	0
147	20240219	190000	127822344	1950	1950	1950	1950	0
148	20240219	185900	127822344	1950	1950	1950	1950	0
149	20240219	185800	127822344	1950	1950	1950	1950	0
150	20240219	185700	127822344	1950	1950	1950	1950	0
151	20240219	185600	127822344	1950	1950	1950	1950	0
152	20240219	185500	127822344	1950	1950	1950	1950	511
153	20240219	185400	127822344	1950	1950	1950	1950	0
154	20240219	185300	127822344	1950	1950	1950	1950	0
155	20240219	185200	127822344	1950	1950	1950	1950	0
156	20240219	185100	127822344	1950	1950	1950	1950	0
157	20240219	185000	127822344	1950	1950	1950	1950	0
158	20240219	184900	127822344	1950	1950	1950	1950	0
159	20240219	184800	127822344	1950	1950	1950	1950	0
160	20240219	184700	127822344	1950	1950	1950	1950	0
161	20240219	184600	127822344	1950	1950	1950	1950	0
162	20240219	184500	127822344	1950	1950	1950	1950	0
163	20240219	184400	127822344	1950	1950	1950	1950	0
164	20240219	184300	127822344	1950	1950	1950	1950	0
165	20240219	184200	127822344	1950	1950	1950	1950	0
166	20240219	184100	127822344	1950	1950	1950	1950	0
167	20240219	184000	127822344	1950	1950	1950	1950	0
168	20240219	183900	127822344	1950	1950	1950	1950	0
169	20240219	183800	127822344	1950	1950	1950	1950	0
170	20240219	183700	127822344	1950	1950	1950	1950	0
171	20240219	183600	127822344	1950	1950	1950	1950	0
172	20240219	183500	127822344	1950	1950	1950	1950	0
173	20240219	183400	127822344	1950	1950	1950	1950	0
174	20240219	183300	127822344	1950	1950	1950	1950	0
175	20240219	183200	127822344	1950	1950	1950	1950	0
176	20240219	183100	127822344	1950	1950	1950	1950	0
177	20240219	183000	127822344	1950	1950	1950	1950	0
178	20240219	182900	127822344	1950	1950	1950	1950	0
179	20240219	182800	127822344	1950	1950	1950	1950	0
180	20240219	182700	127822344	1950	1950	1950	1950	0
181	20240219	182600	127822344	1950	1950	1950	1950	0
182	20240219	182500	127822344	1950	1950	1950	1950	511
183	20240219	182400	127822344	1950	1950	1950	1950	0
184	20240219	182300	127822344	1950	1950	1950	1950	0
185	20240219	182200	127822344	1950	1950	1950	1950	0
186	20240219	182100	127822344	1950	1950	1950	1950	0
187	20240219	182000	127822344	1950	1950	1950	1950	0
188	20240219	181900	127822344	1950	1950	1950	1950	0
189	20240219	181800	127822344	1950	1950	1950	1950	0
190	20240219	181700	127822344	1950	1950	1950	1950	0
191	20240219	181600	127822344	1950	1950	1950	1950	0
192	20240219	181500	127822344	1950	1950	1950	1950	0
193	20240219	181400	127822344	1950	1950	1950	1950	0
194	20240219	181300	127822344	1950	1950	1950	1950	0
195	20240219	181200	127822344	1950	1950	1950	1950	0
196	20240219	181100	127822344	1950	1950	1950	1950	0
197	20240219	181000	127822344	1950	1950	1950	1950	0
198	20240219	180900	127822344	1950	1950	1950	1950	0
199	20240219	180800	127822344	1950	1950	1950	1950	0
200	20240219	180700	127822344	1950	1950	1950	1950	0
201	20240219	180600	127822344	1950	1950	1950	1950	0
202	20240219	180500	127822344	1950	1950	1950	1950	0
203	20240219	180400	127822344	1950	1950	1950	1950	0
204	20240219	180300	127822344	1950	1950	1950	1950	0
205	20240219	180200	127822344	1950	1950	1950	1950	0
206	20240219	180100	127822344	1950	1950	1950	1950	0
207	20240219	180000	127822344	1950	1950	1950	1950	0
208	20240219	175900	127822344	1950	1950	1950	1950	0
209	20240219	175800	127822344	1950	1950	1950	1950	0
210	20240219	175700	127822344	1950	1950	1950	1950	0
211	20240219	175600	127822344	1950	1950	1950	1950	0
212	20240219	175500	127822344	1950	1950	1950	1950	511
213	20240219	175400	127822344	1950	1950	1950	1950	0
214	20240219	175300	127822344	1950	1950	1950	1950	0
215	20240219	175200	127822344	1950	1950	1950	1950	0
216	20240219	175100	127822344	1950	1950	1950	1950	0
217	20240219	175000	127822344	1950	1950	1950	1950	0
218	20240219	174900	127822344	1950	1950	1950	1950	0
219	20240219	174800	127822344	1950	1950	1950	1950	0
220	20240219	174700	127822344	1950	1950	1950	1950	0
221	20240219	174600	127822344	1950	1950	1950	1950	0
222	20240219	174500	127822344	1950	1950	1950	1950	0
223	20240219	174400	127822344	1950	1950	1950	1950	0
224	20240219	174300	127822344	1950	1950	1950	1950	0
225	20240219	174200	127822344	1950	1950	1950	1950	0
226	20240219	174100	127822344	1950	1950	1950	1950	0
227	20240219	174000	127822344	1950	1950	1950	1950	0
228	20240219	173900	127822344	1950	1950	1950	1950	0
229	20240219	173800	127822344	1950	1950	1950	1950	0
230	20240219	173700	127822344	1950	1950	1950	1950	0
231	20240219	173600	127822344	1950	1950	1950	1950	0
232	20240219	173500	127822344	1950	1950	1950	1950	0
233	20240219	173400	127822344	1950	1950	1950	1950	0
234	20240219	173300	127822344	1950	1950	1950	1950	0
235	20240219	173200	127822344	1950	1950	1950	1950	0
236	20240219	173100	127822344	1950	1950	1950	1950	0
237	20240219	173000	127822344	1950	1950	1950	1950	0
238	20240219	172900	127822344	1950	1950	1950	1950	0
239	20240219	172800	127822344	1950	1950	1950	1950	0
240	20240219	172700	127822344	1950	1950	1950	1950	0
241	20240219	172600	127822344	1950	1950	1950	1950	0
242	20240219	172500	127822344	1950	1950	1950	1950	511
243	20240219	172400	127822344	1950	1950	1950	1950	0
244	20240219	172300	127822344	1950	1950	1950	1950	0
245	20240219	172200	127822344	1950	1950	1950	1950	0
246	20240219	172100	127822344	1950	1950	1950	1950	0
247	20240219	172000	127822344	1950	1950	1950	1950	0
248	20240219	171900	127822344	1950	1950	1950	1950	0
249	20240219	171800	127822344	1950	1950	1950	1950	0
250	20240219	171700	127822344	1950	1950	1950	1950	0
251	20240219	171600	127822344	1950	1950	1950	1950	0
252	20240219	171500	127822344	1950	1950	1950	1950	0
253	20240219	171400	127822344	1950	1950	1950	1950	0
254	20240219	171300	127822344	1950	1950	1950	1950	0
255	20240219	171200	127822344	1950	1950	1950	1950	0
256	20240219	171100	127822344	1950	1950	1950	1950	0
257	20240219	171000	127822344	1950	1950	1950	1950	0
258	20240219	170900	127822344	1950	1950	1950	1950	0
259	20240219	170800	127822344	1950	1950	1950	1950	0
260	20240219	170700	127822344	1950	1950	1950	1950	0
261	20240219	170600	127822344	1950	1950	1950	1950	0
262	20240219	170500	127822344	1950	1950	1950	1950	0
263	20240219	170400	127822344	1950	1950	1950	1950	0
264	20240219	170300	127822344	1950	1950	1950	1950	0
265	20240219	170200	127822344	1950	1950	1950	1950	0
266	20240219	170100	127822344	1950	1950	1950	1950	0
267	20240219	170000	127822344	1950	1950	1950	1950	0
268	20240219	165900	127822344	1950	1950	1950	1950	0
269	20240219	165800	127822344	1950	1950	1950	1950	0
270	20240219	165700	127822344	1950	1950	1950	1950	0
271	20240219	165600	127822344	1950	1950	1950	1950	0
272	20240219	165500	127822344	1950	1950	1950	1950	511
273	20240219	165400	127822344	1950	1950	1950	1950	0
274	20240219	165300	127822344	1950	1950	1950	1950	0
275	20240219	165200	127822344	1950	1950	1950	1950	0
276	20240219	165100	127822344	1950	1950	1950	1950	0
277	20240219	165000	127822344	1950	1950	1950	1950	0
278	20240219	164900	127822344	1950	1950	1950	1950	0
279	20240219	164800	127822344	1950	1950	1950	1950	0
280	20240219	164700	127822344	1950	1950	1950	1950	0
281	20240219	164600	127822344	1950	1950	1950	1950	0
282	20240219	164500	127822344	1950	1950	1950	1950	0
283	20240219	164400	127822344	1950	1950	1950	1950	0
284	20240219	164300	127822344	1950	1950	1950	1950	0
285	20240219	164200	127822344	1950	1950	1950	1950	0
286	20240219	164100	127822344	1950	1950	1950	1950	0
287	20240219	164000	127822344	1950	1950	1950	1950	0
288	20240219	163900	127822344	1950	1950	1950	1950	0
289	20240219	163800	127822344	1950	1950	1950	1950	0
290	20240219	163700	127822344	1950	1950	1950	1950	0
291	20240219	163600	127822344	1950	1950	1950	1950	0
292	20240219	163500	127822344	1950	1950	1950	1950	0
293	20240219	163400	127822344	1950	1950	1950	1950	0
294	20240219	163300	127822344	1950	1950	1950	1950	0
295	20240219	163200	127822344	1950	1950	1950	1950	0
296	20240219	163100	127822344	1950	1950	1950	1950	0
297	20240219	163000	127822344	1950	1950	1950	1950	0
298	20240219	162900	127822344	1950	1950	1950	1950	0
299	20240219	162800	127822344	1950	1950	1950	1950	0
300	20240219	162700	127822344	1950	1950	1950	1950	0
301	20240219	162600	127822344	1950	1950	1950	1950	0
302	20240219	162500	127822344	1950	1950	1950	1950	511
303	20240219	162400	127822344	1950	1950	1950	1950	0
304	20240219	162300	127822344	1950	1950	1950	1950	0
305	20240219	162200	127822344	1950	1950	1950	1950	0
306	20240219	162100	127822344	1950	1950	1950	1950	0
307	20240219	162000	127822344	1950	1950	1950	1950	0
308	20240219	161900	127822344	1950	1950	1950	1950	0
309	20240219	161800	127822344	1950	1950	1950	1950	0
310	20240219	161700	127822344	1950	1950	1950	1950	0
311	20240219	161600	127822344	1950	1950	1950	1950	0
312	20240219	161500	127822344	1950	1950	1950	1950	0
313	20240219	161400	127822344	1950	1950	1950	1950	0
314	20240219	161300	127822344	1950	1950	1950	1950	0
315	20240219	161200	127822344	1950	1950	1950	1950	0
316	20240219	161100	127822344	1950	1950	1950	1950	0
317	20240219	161000	127822344	1950	1950	1950	1950	0
318	20240219	160900	127822344	1950	1950	1950	1950	0
319	20240219	160800	127822344	1950	1950	1950	1950	0
320	20240219	160700	127822344	1950	1950	1950	1950	0
321	20240219	160600	127822344	1950	1950	1950	1950	0
322	20240219	160500	127822344	1950	1950	1950	1950	0
323	20240219	160400	127822344	1950	1950	1950	1950	0
324	20240219	160300	127822344	1950	1950	1950	1950	0
325	20240219	160200	127822344	1950	1950	1950	1950	0
326	20240219	160100	127822344	1950	1950	1950	1950	0
327	20240219	160000	127822344	1950	1950	1950	1950	0
328	20240219	155900	127822344	1950	1950	1950	1950	0
329	20240219	155800	127822344	1950	1950	1950	1950	0
330	20240219	155700	127822344	1950	1950	1950	1950	0
331	20240219	155600	127822344	1950	1950	1950	1950	0
332	20240219	155500	127822344	1950	1950	1950	1950	511
333	20240219	155400	127822344	1950	1950	1950	1950	0
334	20240219	155300	127822344	1950	1950	1950	1950	0
335	20240219	155200	127822344	1950	1950	1950	1950	0
336	20240219	155100	127822344	1950	1950	1950	1950	0
337	20240219	155000	127822344	1950	1950	1950	1950	0
338	20240219	154900	127822344	1950	1950	1950	1950	0
339	20240219	154800	127822344	1950	1950	1950	1950	0
340	20240219	154700	127822344	1950	1950	1950	1950	0
341	20240219	154600	127822344	1950	1950	1950	1950	0
342	20240219	154500	127822344	1950	1950	1950	1950	0
343	20240219	154400	127822344	1950	1950	1950	1950	0
344	20240219	154300	127822344	1950	1950	1950	1950	0
345	20240219	154200	127822344	1950	1950	1950	1950	0
346	20240219	154100	127822344	1950	1950	1950	1950	0
347	20240219	154000	127822344	1950	1950	1950	1950	0
348	20240219	153900	127822344	1950	1950	1950	1950	0
349	20240219	153800	127822344	1950	1950	1950	1950	0
350	20240219	153700	127822344	1950	1950	1950	1950	0
351	20240219	153600	127822344	1950	1950	1950	1950	0
352	20240219	153500	127822344	1950	1950	1950	1950	0
353	20240219	153400	127822344	1950	1950	1950	1950	0
354	20240219	153300	127822344	1950	1950	1950	1950	0
355	20240219	153200	127822344	1950	1950	1950	1950	0
356	20240219	153100	127822344	1950	1950	1950	1950	0
357	20240219	153000	127822344	1950	1950	1950	1950	511
358	20240219	152900	126825894	1954	1954	1954	1954	0
359	20240219	152800	126825894	1954	1954	1954	1954	0
360	20240219	152700	126825894	1954	1954	1954	1954	0
361	20240219	152600	126825894	1954	1954	1954	1954	0
362	20240219	152500	126825894	1954	1954	1954	1954	0
363	20240219	152400	126825894	1954	1954	1954	1954	0
364	20240219	152300	126825894	1954	1954	1954	1954	0
365	20240219	152200	126825894	1954	1954	1954	1954	0
366	20240219	152100	126825894	1954	1954	1954	1954	0
367	20240219	152000	126825894	1954	1954	1954	1954	0
368	20240219	151900	126825894	1954	1955	1955	1954	34
369	20240219	151800	126759456	1930	1930	1930	1930	0
370	20240219	151700	126759456	1930	1930	1930	1930	0
371	20240219	151600	126759456	1930	1930	1930	1930	65
372	20240219	151500	126634006	1970	1970	1970	1970	0
373	20240219	151400	126634006	1970	1950	1970	1950	2094
374	20240219	151300	122533694	1950	1943	1950	1943	2399
375	20240219	151200	117869822	1943	1943	1943	1943	1
376	20240219	151100	117867879	1930	1930	1930	1930	0
377	20240219	151000	117867879	1930	1930	1930	1930	0
378	20240219	150900	117867879	1930	1930	1930	1930	0
379	20240219	150800	117867879	1930	1930	1930	1930	0
380	20240219	150700	117867879	1930	1930	1930	1930	1
381	20240219	150600	117865949	1944	1944	1944	1944	0
382	20240219	150500	117865949	1944	1944	1944	1944	0
383	20240219	150400	117865949	1944	1944	1944	1944	0
384	20240219	150300	117865949	1944	1944	1944	1944	1
385	20240219	150200	117864005	1930	1930	1930	1930	0
386	20240219	150100	117864005	1930	1930	1930	1930	0
387	20240219	150000	117864005	1930	1930	1930	1930	0
388	20240219	145900	117864005	1930	1930	1930	1930	0
389	20240219	145800	117864005	1930	1930	1930	1930	2002
390	20240219	145700	114000145	1948	1948	1948	1948	0
391	20240219	145600	114000145	1948	1948	1948	1948	0
392	20240219	145500	114000145	1948	1948	1948	1948	0
393	20240219	145400	114000145	1948	1948	1948	1948	0
394	20240219	145300	114000145	1948	1948	1948	1948	0
395	20240219	145200	114000145	1948	1948	1948	1948	0
396	20240219	145100	114000145	1948	1948	1948	1948	29
397	20240219	145000	113943653	1948	1948	1948	1948	0
398	20240219	144900	113943653	1948	1948	1948	1948	0
399	20240219	144800	113943653	1948	1948	1948	1948	500
400	20240219	144700	112969653	1950	1950	1950	1950	0
401	20240219	144600	112969653	1950	1950	1950	1950	1
402	20240219	144500	112967703	1935	1935	1935	1935	0
403	20240219	144400	112967703	1935	1935	1935	1935	0
404	20240219	144300	112967703	1935	1935	1935	1935	30
405	20240219	144200	112909653	1930	1930	1930	1930	0
406	20240219	144100	112909653	1930	1930	1930	1930	0
407	20240219	144000	112909653	1930	1930	1930	1930	3
408	20240219	143900	112903863	1930	1930	1930	1930	0
409	20240219	143800	112903863	1930	1930	1930	1930	0
410	20240219	143700	112903863	1930	1930	1930	1930	0
411	20240219	143600	112903863	1930	1930	1930	1930	0
412	20240219	143500	112903863	1930	1930	1930	1930	0
413	20240219	143400	112903863	1930	1931	1931	1930	2500
414	20240219	143300	108078841	1957	1935	1957	1930	538
415	20240219	143200	107039929	1957	1957	1957	1957	0
416	20240219	143100	107039929	1957	1957	1957	1957	0
417	20240219	143000	107039929	1957	1957	1957	1957	0
418	20240219	142900	107039929	1957	1957	1957	1957	0
419	20240219	142800	107039929	1957	1957	1957	1957	0
420	20240219	142700	107039929	1957	1957	1957	1957	0
421	20240219	142600	107039929	1957	1957	1957	1957	0
422	20240219	142500	107039929	1957	1957	1957	1957	0
423	20240219	142400	107039929	1957	1957	1957	1957	0
424	20240219	142300	107039929	1957	1957	1957	1957	0
425	20240219	142200	107039929	1957	1957	1957	1957	0
426	20240219	142100	107039929	1957	1957	1957	1957	0
427	20240219	142000	107039929	1957	1957	1957	1957	0
428	20240219	141900	107039929	1957	1957	1957	1957	1
429	20240219	141800	107037972	1930	1930	1930	1930	0
430	20240219	141700	107037972	1930	1930	1930	1930	0
431	20240219	141600	107037972	1930	1930	1930	1930	3000
432	20240219	141500	101247972	1957	1957	1957	1957	0
433	20240219	141400	101247972	1957	1957	1957	1957	0
434	20240219	141300	101247972	1957	1957	1957	1957	0
435	20240219	141200	101247972	1957	1957	1957	1957	0
436	20240219	141100	101247972	1957	1957	1957	1957	0
437	20240219	141000	101247972	1957	1957	1957	1957	0
438	20240219	140900	101247972	1957	1957	1957	1957	0
439	20240219	140800	101247972	1957	1957	1957	1957	1
440	20240219	140700	101246015	1930	1930	1930	1930	1000
441	20240219	140600	99316015	1930	1950	1950	1930	3000
442	20240219	140500	93521688	1960	1960	1960	1960	0
443	20240219	140400	93521688	1960	1960	1960	1960	0
444	20240219	140300	93521688	1960	1960	1960	1960	0
445	20240219	140200	93521688	1960	1950	1960	1950	52
446	20240219	140100	93420278	1983	1983	1983	1983	0
447	20240219	140000	93420278	1983	1983	1983	1983	0
448	20240219	135900	93420278	1983	1983	1983	1983	0
449	20240219	135800	93420278	1983	1983	1983	1983	0
450	20240219	135700	93420278	1983	1983	1983	1983	0
451	20240219	135600	93420278	1983	1983	1983	1983	1
452	20240219	135500	93418295	1945	1960	1984	1945	371
453	20240219	135400	92695770	1990	1960	1990	1960	1001
454	20240219	135300	90733780	1960	1998	1998	1960	1068
455	20240219	135200	88639423	2005	2005	2005	2005	0
456	20240219	135100	88639423	2005	2005	2005	2005	0
457	20240219	135000	88639423	2005	2005	2005	2005	0
458	20240219	134900	88639423	2005	2005	2005	2005	0
459	20240219	134800	88639423	2005	2005	2005	2005	0
460	20240219	134700	88639423	2005	2005	2005	2005	0
461	20240219	134600	88639423	2005	1999	2005	1999	101
462	20240219	134500	88437518	2005	2005	2005	2005	0
463	20240219	134400	88437518	2005	2005	2005	2005	0
464	20240219	134300	88437518	2005	2005	2005	2005	1
465	20240219	134200	88435513	1999	1999	1999	1999	0
466	20240219	134100	88435513	1999	2005	2005	1999	4
467	20240219	134000	88427509	2015	2015	2015	2015	0
468	20240219	133900	88427509	2015	2015	2015	2015	0
469	20240219	133800	88427509	2015	2015	2015	2015	0
470	20240219	133700	88427509	2015	2015	2015	2015	0
471	20240219	133600	88427509	2015	2015	2015	2015	0
472	20240219	133500	88427509	2015	2015	2015	2015	0
473	20240219	133400	88427509	2015	2015	2015	2015	0
474	20240219	133300	88427509	2015	2015	2015	2015	0
475	20240219	133200	88427509	2015	2025	2025	2015	3
476	20240219	133100	88421449	2030	2030	2030	2030	0
477	20240219	133000	88421449	2030	2000	2030	2000	499
478	20240219	132900	87420579	2000	1995	2000	1995	9
479	20240219	132800	87402587	1994	1994	1994	1994	50
480	20240219	132700	87302887	1995	1995	1995	1980	314
481	20240219	132600	86677375	1995	1985	1995	1980	2509
482	20240219	132500	81707867	1985	1979	1985	1979	682
483	20240219	132400	80357530	1980	1978	1980	1978	254
484	20240219	132300	79854771	1980	1980	1980	1980	0
485	20240219	132200	79854771	1980	1980	1980	1980	0
486	20240219	132100	79854771	1980	1980	1980	1980	0
487	20240219	132000	79854771	1980	1980	1980	1980	0
488	20240219	131900	79854771	1980	1980	1980	1980	0
489	20240219	131800	79854771	1980	1980	1980	1980	0
490	20240219	131700	79854771	1980	1980	1980	1980	0
491	20240219	131600	79854771	1980	1980	1980	1980	0
492	20240219	131500	79854771	1980	1980	1980	1980	0
493	20240219	131400	79854771	1980	1980	1980	1980	0
494	20240219	131300	79854771	1980	1980	1980	1980	0
495	20240219	131200	79854771	1980	1980	1980	1980	0
496	20240219	131100	79854771	1980	1980	1980	1980	0
497	20240219	131000	79854771	1980	1980	1980	1980	0
498	20240219	130900	79854771	1980	1980	1980	1980	0
499	20240219	130800	79854771	1980	1980	1980	1980	0
500	20240219	130700	79854771	1980	1980	1980	1980	0
501	20240219	130600	79854771	1980	1980	1980	1980	0
502	20240219	130500	79854771	1980	1980	1980	1980	1
503	20240219	130400	79852791	1930	1979	1979	1930	1501
504	20240219	130300	76954640	1980	1980	1980	1980	0
505	20240219	130200	76954640	1980	1980	1980	1980	29
506	20240219	130100	76897220	1968	1970	1970	1968	6
507	20240219	130000	76885410	1984	1984	1984	1984	0
508	20240219	125900	76885410	1984	1984	1984	1984	1
509	20240219	125800	76883426	1985	1985	1985	1985	0
510	20240219	125700	76883426	1985	1969	1985	1969	104
511	20240219	125600	76678579	1968	1967	1968	1930	4095
512	20240219	125500	68771547	1968	1959	1968	1959	34
513	20240219	125400	68704896	1930	1932	1959	1930	3070
514	20240219	125300	62774915	1930	1930	1930	1930	445
515	20240219	125200	61916065	1930	1930	1930	1930	0
516	20240219	125100	61916065	1930	1930	1930	1930	0
517	20240219	125000	61916065	1930	1930	1930	1930	5
518	20240219	124900	61906415	1930	1930	1930	1930	0
519	20240219	124800	61906415	1930	1926	1930	1926	3000
520	20240219	124700	56117431	1930	1930	1930	1930	0
521	20240219	124600	56117431	1930	1930	1930	1930	0
522	20240219	124500	56117431	1930	1930	1930	1930	0
523	20240219	124400	56117431	1930	1930	1930	1930	0
524	20240219	124300	56117431	1930	1930	1930	1930	0
525	20240219	124200	56117431	1930	1904	1931	1900	5402
526	20240219	124100	45763145	1931	1931	1931	1931	1
527	20240219	124000	45761214	1930	1930	1930	1930	0
528	20240219	123900	45761214	1930	1929	1930	1929	1000
529	20240219	123800	43831289	1929	1929	1929	1929	0
530	20240219	123700	43831289	1929	1929	1929	1929	0
531	20240219	123600	43831289	1929	1929	1929	1929	0
532	20240219	123500	43831289	1929	1929	1929	1929	0
533	20240219	123400	43831289	1929	1929	1929	1929	0
534	20240219	123300	43831289	1929	1929	1929	1929	0
535	20240219	123200	43831289	1929	1929	1929	1929	0
536	20240219	123100	43831289	1929	1929	1929	1929	0
537	20240219	123000	43831289	1929	1929	1929	1929	0
538	20240219	122900	43831289	1929	1904	1929	1900	143
539	20240219	122800	43559550	1930	1930	1930	1930	0
540	20240219	122700	43559550	1930	1930	1930	1930	0
541	20240219	122600	43559550	1930	1930	1930	1930	0
542	20240219	122500	43559550	1930	1928	1930	1928	1007
543	20240219	122400	41616171	1928	1928	1928	1928	0
544	20240219	122300	41616171	1928	1928	1928	1928	1
545	20240219	122200	41614243	1930	1930	1930	1930	0
546	20240219	122100	41614243	1930	1930	1930	1930	0
547	20240219	122000	41614243	1930	1930	1930	1930	0
548	20240219	121900	41614243	1930	1930	1930	1930	0
549	20240219	121800	41614243	1930	1930	1930	1930	0
550	20240219	121700	41614243	1930	1930	1930	1930	0
551	20240219	121600	41614243	1930	1930	1930	1930	0
552	20240219	121500	41614243	1930	1900	1930	1900	501
553	20240219	121400	40662313	1933	1933	1933	1933	2
554	20240219	121300	40658447	1933	1933	1933	1933	0
555	20240219	121200	40658447	1933	1933	1933	1933	0
556	20240219	121100	40658447	1933	1933	1933	1933	0
557	20240219	121000	40658447	1933	1933	1933	1933	0
558	20240219	120900	40658447	1933	1933	1933	1933	19
559	20240219	120800	40621720	1900	1900	1900	1900	0
560	20240219	120700	40621720	1900	1900	1900	1900	0
561	20240219	120600	40621720	1900	1900	1900	1900	44
562	20240219	120500	40538120	1933	1933	1933	1933	0
563	20240219	120400	40538120	1933	1933	1933	1933	0
564	20240219	120300	40538120	1933	1901	1933	1900	171
565	20240219	120200	40213144	1901	1908	1908	1901	600
566	20240219	120100	39072402	1930	1930	1930	1930	0
567	20240219	120000	39072402	1930	1930	1930	1930	0
568	20240219	115900	39072402	1930	1930	1930	1930	1000
569	20240219	115800	37142402	1920	1920	1920	1920	0
570	20240219	115700	37142402	1920	1920	1920	1920	0
571	20240219	115600	37142402	1920	1920	1920	1920	0
572	20240219	115500	37142402	1920	1920	1920	1920	0
573	20240219	115400	37142402	1920	1920	1920	1920	1000
574	20240219	115300	35222402	1910	1910	1910	1910	0
575	20240219	115200	35222402	1910	1910	1910	1910	106
576	20240219	115100	35019942	1910	1910	1910	1910	0
577	20240219	115000	35019942	1910	1913	1913	1910	300
578	20240219	114900	34446939	1944	1944	1944	1944	0
579	20240219	114800	34446939	1944	1944	1944	1944	0
580	20240219	114700	34446939	1944	1944	1944	1944	0
581	20240219	114600	34446939	1944	1944	1944	1944	0
582	20240219	114500	34446939	1944	1944	1944	1944	0
583	20240219	114400	34446939	1944	1944	1944	1944	0
584	20240219	114300	34446939	1944	1944	1944	1944	0
585	20240219	114200	34446939	1944	1944	1944	1944	5
586	20240219	114100	34437219	1944	1944	1944	1944	0
587	20240219	114000	34437219	1944	1944	1944	1944	0
588	20240219	113900	34437219	1944	1944	1944	1944	0
589	20240219	113800	34437219	1944	1944	1944	1944	10
590	20240219	113700	34417779	1947	1947	1947	1947	0
591	20240219	113600	34417779	1947	1947	1947	1947	1
592	20240219	113500	34415832	1900	1910	1910	1900	1100
593	20240219	113400	32324975	1959	1959	1959	1959	0
594	20240219	113300	32324975	1959	1959	1959	1959	5
595	20240219	113200	32315180	1964	1964	1964	1964	3
596	20240219	113100	32309288	1968	1968	1968	1968	0
597	20240219	113000	32309288	1968	1968	1968	1968	0
598	20240219	112900	32309288	1968	1968	1968	1968	0
599	20240219	112800	32309288	1968	1968	1968	1968	0
600	20240219	112700	32309288	1968	1926	1968	1905	408
601	20240219	112600	31529858	1950	1966	1966	1950	185
602	20240219	112500	31169052	1970	1970	1970	1970	0
603	20240219	112400	31169052	1970	1970	1970	1970	0
604	20240219	112300	31169052	1970	1970	1970	1970	0
605	20240219	112200	31169052	1970	1970	1970	1970	0
606	20240219	112100	31169052	1970	1970	1970	1970	0
607	20240219	112000	31169052	1970	1970	1970	1970	0
608	20240219	111900	31169052	1970	1970	1970	1970	0
609	20240219	111800	31169052	1970	1970	1970	1970	0
610	20240219	111700	31169052	1970	1970	1970	1970	0
611	20240219	111600	31169052	1970	1970	1970	1970	0
612	20240219	111500	31169052	1970	1970	1970	1970	6
613	20240219	111400	31157232	1970	1970	1970	1970	1
614	20240219	111300	31155262	1969	1969	1969	1969	100
615	20240219	111200	30958362	1968	1968	1968	1968	3
616	20240219	111100	30952458	1969	1969	1969	1969	0
617	20240219	111000	30952458	1969	1969	1969	1969	0
618	20240219	110900	30952458	1969	1969	1969	1969	0
619	20240219	110800	30952458	1969	1969	1969	1969	20
620	20240219	110700	30913078	1970	1970	1970	1970	0
621	20240219	110600	30913078	1970	1970	1970	1970	0
622	20240219	110500	30913078	1970	1970	1970	1970	32
623	20240219	110400	30850038	1970	1967	1970	1967	4
624	20240219	110300	30842163	1966	1949	1966	1949	932
625	20240219	110200	29024832	1950	1950	1950	1950	0
626	20240219	110100	29024832	1950	1950	1950	1950	0
627	20240219	110000	29024832	1950	1950	1950	1950	0
628	20240219	105900	29024832	1950	1950	1950	1950	0
629	20240219	105800	29024832	1950	1944	1950	1944	1000
630	20240219	105700	27077872	1948	1948	1948	1948	0
631	20240219	105600	27077872	1948	1948	1948	1948	0
632	20240219	105500	27077872	1948	1948	1948	1948	0
633	20240219	105400	27077872	1948	1948	1948	1948	0
634	20240219	105300	27077872	1948	1948	1948	1948	0
635	20240219	105200	27077872	1948	1948	1948	1948	0
636	20240219	105100	27077872	1948	1948	1948	1948	0
637	20240219	105000	27077872	1948	1948	1948	1948	1
638	20240219	104900	27075924	1930	1950	1950	1930	183
639	20240219	104800	26722694	1930	1950	1950	1930	721
640	20240219	104700	25323127	1969	1950	1970	1900	655
641	20240219	104600	24069009	1950	1949	1950	1949	100
642	20240219	104500	23874059	1950	1950	1950	1950	0
643	20240219	104400	23874059	1950	1950	1950	1950	0
644	20240219	104300	23874059	1950	1950	1950	1950	2
645	20240219	104200	23870159	1950	1909	1950	1909	7
646	20240219	104100	23856755	1909	1909	1909	1909	0
647	20240219	104000	23856755	1909	1909	1909	1909	0
648	20240219	103900	23856755	1909	1912	1912	1909	8
649	20240219	103800	23841479	1976	1976	1976	1976	1
650	20240219	103700	23839503	1976	1901	1976	1900	491
651	20240219	103600	22906489	1901	1920	1920	1901	700
652	20240219	103500	21575076	1992	1992	1992	1992	0
653	20240219	103400	21575076	1992	1992	1992	1992	0
654	20240219	103300	21575076	1992	1992	1992	1992	0
655	20240219	103200	21575076	1992	1992	1992	1992	0
656	20240219	103100	21575076	1992	1992	1992	1992	0
657	20240219	103000	21575076	1992	1992	1992	1992	0
658	20240219	102900	21575076	1992	1992	1992	1992	1
659	20240219	102800	21573084	1925	1993	1993	1925	11
660	20240219	102700	21551841	1926	1932	1932	1926	1073
661	20240219	102600	19482882	1942	1940	1942	1940	139
662	20240219	102500	19213098	1942	1952	1952	1942	71
663	20240219	102400	19074970	1988	1988	1988	1988	0
664	20240219	102300	19074970	1988	1988	1988	1988	0
665	20240219	102200	19074970	1988	1988	1988	1988	1
666	20240219	102100	19072982	1988	1952	1988	1952	80
667	20240219	102000	18915922	1998	1998	1998	1998	1
668	20240219	101900	18913924	1952	1952	1952	1952	94
669	20240219	101800	18730436	1950	1960	1960	1950	106
670	20240219	101700	18523704	1998	1998	1998	1998	65
671	20240219	101600	18393834	1999	1999	1999	1999	1
672	20240219	101500	18391835	2030	2030	2030	2030	1
673	20240219	101400	18389805	2000	2025	2025	2000	2
674	20240219	101300	18385780	2035	2035	2035	2035	1
675	20240219	101200	18383745	1946	2035	2035	1946	103
676	20240219	101100	18182700	1960	2020	2035	1960	859
677	20240219	101000	16489557	2035	2030	2035	2010	12
678	20240219	100900	16465362	2035	2075	2075	2035	4
679	20240219	100800	16457172	2045	2050	2080	2045	5
680	20240219	100700	16446897	2090	2090	2090	2090	0
681	20240219	100600	16446897	2090	2080	2090	2050	8
682	20240219	100500	16430367	2090	2090	2090	2090	1
683	20240219	100400	16428277	2090	2090	2090	2090	1
684	20240219	100300	16426187	2090	2055	2090	2055	558
685	20240219	100200	15273582	2055	2045	2055	2045	129
686	20240219	100100	15008647	2035	2035	2035	2035	562
687	20240219	100000	13864977	2030	2020	2030	2020	31
688	20240219	095900	13802062	2015	2005	2015	2005	489
689	20240219	095800	12819197	2000	1999	2000	1999	511
690	20240219	095700	11797577	1999	1999	1999	1999	0
691	20240219	095600	11797577	1999	1999	1999	1999	1
692	20240219	095500	11795578	1999	1999	1999	1999	0
693	20240219	095400	11795578	1999	1999	1999	1999	0
694	20240219	095300	11795578	1999	1999	1999	1999	0
695	20240219	095200	11795578	1999	1999	1999	1999	0
696	20240219	095100	11795578	1999	1999	1999	1999	0
697	20240219	095000	11795578	1999	1999	1999	1999	0
698	20240219	094900	11795578	1999	1999	1999	1999	0
699	20240219	094800	11795578	1999	1999	1999	1999	0
700	20240219	094700	11795578	1999	1999	1999	1999	0
701	20240219	094600	11795578	1999	1999	1999	1999	0
702	20240219	094500	11795578	1999	1999	1999	1999	0
703	20240219	094400	11795578	1999	1999	1999	1999	0
704	20240219	094300	11795578	1999	1999	1999	1999	0
705	20240219	094200	11795578	1999	1999	1999	1999	0
706	20240219	094100	11795578	1999	1999	1999	1999	0
707	20240219	094000	11795578	1999	1999	1999	1999	0
708	20240219	093900	11795578	1999	1999	1999	1999	0
709	20240219	093800	11795578	1999	1999	1999	1999	0
710	20240219	093700	11795578	1999	1999	1999	1999	0
711	20240219	093600	11795578	1999	1999	1999	1999	0
712	20240219	093500	11795578	1999	1999	1999	1999	9
713	20240219	093400	11777587	1999	1999	1999	1999	0
714	20240219	093300	11777587	1999	1999	1999	1999	0
715	20240219	093200	11777587	1999	1999	1999	1999	0
716	20240219	093100	11777587	1999	1999	1999	1999	0
717	20240219	093000	11777587	1999	1999	1999	1999	0
718	20240219	092900	11777587	1999	1999	1999	1999	3
719	20240219	092800	11771590	1999	1999	1999	1999	0
720	20240219	092700	11771590	1999	1999	1999	1999	0
721	20240219	092600	11771590	1999	1999	1999	1975	5
722	20240219	092500	11761667	1997	1997	1997	1997	1
723	20240219	092400	11759670	1998	1998	1998	1998	1
724	20240219	092300	11757672	1999	1999	1999	1999	0
725	20240219	092200	11757672	1999	1999	1999	1999	200
726	20240219	092100	11357872	1999	1999	1999	1999	0
727	20240219	092000	11357872	1999	1999	1999	1999	1
728	20240219	091900	11355873	1960	1960	1960	1960	19
729	20240219	091800	11318633	1960	2005	2005	1960	5019
730	20240219	091700	1480040	2010	2020	2020	2010	14
731	20240219	091600	1451885	2040	2040	2040	2040	1
732	20240219	091500	1449845	2030	2030	2030	2030	0
733	20240219	091400	1449845	2030	2040	2040	2030	2
734	20240219	091300	1445775	2050	2050	2050	2050	0
735	20240219	091200	1445775	2050	2055	2055	2050	2
736	20240219	091100	1441670	2060	2060	2060	2060	1
737	20240219	091000	1439610	2065	2065	2065	2065	5
738	20240219	090900	1429285	2120	2075	2120	2070	4
739	20240219	090800	1420900	2145	2145	2145	2145	3
740	20240219	090700	1414465	2145	1999	2145	1999	217
741	20240219	090600	979806	1999	1939	1999	1939	297
742	20240219	090500	400443	1939	1939	1939	1939	0
743	20240219	090400	400443	1939	1930	1939	1928	3
744	20240219	090300	394646	1931	1931	1931	1931	1
745	20240219	090200	392715	1940	1940	1940	1940	0
746	20240219	090100	392715	1940	1940	1940	1940	0
747	20240219	090000	392715	1940	1925	1940	1925	204