KissMeData/234100/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	204300	815912285	1963	1963	1963	1963	16711
3	20240215	204200	815912285	1963	1963	1963	1963	0
4	20240215	204100	815912285	1963	1963	1963	1963	0
5	20240215	204000	815912285	1963	1963	1963	1963	0
6	20240215	203900	815912285	1963	1963	1963	1963	0
7	20240215	203800	815912285	1963	1963	1963	1963	0
8	20240215	203700	815912285	1963	1963	1963	1963	0
9	20240215	203600	815912285	1963	1963	1963	1963	0
10	20240215	203500	815912285	1963	1963	1963	1963	0
11	20240215	203400	815912285	1963	1963	1963	1963	0
12	20240215	203300	815912285	1963	1963	1963	1963	0
13	20240215	203200	815912285	1963	1963	1963	1963	0
14	20240215	203100	815912285	1963	1963	1963	1963	0
15	20240215	203000	815912285	1963	1963	1963	1963	0
16	20240215	202900	815912285	1963	1963	1963	1963	0
17	20240215	202800	815912285	1963	1963	1963	1963	0
18	20240215	202700	815912285	1963	1963	1963	1963	0
19	20240215	202600	815912285	1963	1963	1963	1963	0
20	20240215	202500	815912285	1963	1963	1963	1963	0
21	20240215	202400	815912285	1963	1963	1963	1963	0
22	20240215	202300	815912285	1963	1963	1963	1963	0
23	20240215	202200	815912285	1963	1963	1963	1963	0
24	20240215	202100	815912285	1963	1963	1963	1963	0
25	20240215	202000	815912285	1963	1963	1963	1963	0
26	20240215	201900	815912285	1963	1963	1963	1963	0
27	20240215	201800	815912285	1963	1963	1963	1963	0
28	20240215	201700	815912285	1963	1963	1963	1963	0
29	20240215	201600	815912285	1963	1963	1963	1963	0
30	20240215	201500	815912285	1963	1963	1963	1963	0
31	20240215	201400	815912285	1963	1963	1963	1963	0
32	20240215	201300	815912285	1963	1963	1963	1963	16711
33	20240215	201200	815912285	1963	1963	1963	1963	0
34	20240215	201100	815912285	1963	1963	1963	1963	0
35	20240215	201000	815912285	1963	1963	1963	1963	0
36	20240215	200900	815912285	1963	1963	1963	1963	0
37	20240215	200800	815912285	1963	1963	1963	1963	0
38	20240215	200700	815912285	1963	1963	1963	1963	0
39	20240215	200600	815912285	1963	1963	1963	1963	0
40	20240215	200500	815912285	1963	1963	1963	1963	0
41	20240215	200400	815912285	1963	1963	1963	1963	0
42	20240215	200300	815912285	1963	1963	1963	1963	0
43	20240215	200200	815912285	1963	1963	1963	1963	0
44	20240215	200100	815912285	1963	1963	1963	1963	0
45	20240215	200000	815912285	1963	1963	1963	1963	0
46	20240215	195900	815912285	1963	1963	1963	1963	0
47	20240215	195800	815912285	1963	1963	1963	1963	0
48	20240215	195700	815912285	1963	1963	1963	1963	0
49	20240215	195600	815912285	1963	1963	1963	1963	0
50	20240215	195500	815912285	1963	1963	1963	1963	0
51	20240215	195400	815912285	1963	1963	1963	1963	0
52	20240215	195300	815912285	1963	1963	1963	1963	0
53	20240215	195200	815912285	1963	1963	1963	1963	0
54	20240215	195100	815912285	1963	1963	1963	1963	0
55	20240215	195000	815912285	1963	1963	1963	1963	0
56	20240215	194900	815912285	1963	1963	1963	1963	0
57	20240215	194800	815912285	1963	1963	1963	1963	0
58	20240215	194700	815912285	1963	1963	1963	1963	0
59	20240215	194600	815912285	1963	1963	1963	1963	0
60	20240215	194500	815912285	1963	1963	1963	1963	0
61	20240215	194400	815912285	1963	1963	1963	1963	0
62	20240215	194300	815912285	1963	1963	1963	1963	16711
63	20240215	194200	815912285	1963	1963	1963	1963	0
64	20240215	194100	815912285	1963	1963	1963	1963	0
65	20240215	194000	815912285	1963	1963	1963	1963	0
66	20240215	193900	815912285	1963	1963	1963	1963	0
67	20240215	193800	815912285	1963	1963	1963	1963	0
68	20240215	193700	815912285	1963	1963	1963	1963	0
69	20240215	193600	815912285	1963	1963	1963	1963	0
70	20240215	193500	815912285	1963	1963	1963	1963	0
71	20240215	193400	815912285	1963	1963	1963	1963	0
72	20240215	193300	815912285	1963	1963	1963	1963	0
73	20240215	193200	815912285	1963	1963	1963	1963	0
74	20240215	193100	815912285	1963	1963	1963	1963	0
75	20240215	193000	815912285	1963	1963	1963	1963	0
76	20240215	192900	815912285	1963	1963	1963	1963	0
77	20240215	192800	815912285	1963	1963	1963	1963	0
78	20240215	192700	815912285	1963	1963	1963	1963	0
79	20240215	192600	815912285	1963	1963	1963	1963	0
80	20240215	192500	815912285	1963	1963	1963	1963	0
81	20240215	192400	815912285	1963	1963	1963	1963	0
82	20240215	192300	815912285	1963	1963	1963	1963	0
83	20240215	192200	815912285	1963	1963	1963	1963	0
84	20240215	192100	815912285	1963	1963	1963	1963	0
85	20240215	192000	815912285	1963	1963	1963	1963	0
86	20240215	191900	815912285	1963	1963	1963	1963	0
87	20240215	191800	815912285	1963	1963	1963	1963	0
88	20240215	191700	815912285	1963	1963	1963	1963	0
89	20240215	191600	815912285	1963	1963	1963	1963	0
90	20240215	191500	815912285	1963	1963	1963	1963	0
91	20240215	191400	815912285	1963	1963	1963	1963	0
92	20240215	191300	815912285	1963	1963	1963	1963	16711
93	20240215	191200	815912285	1963	1963	1963	1963	0
94	20240215	191100	815912285	1963	1963	1963	1963	0
95	20240215	191000	815912285	1963	1963	1963	1963	0
96	20240215	190900	815912285	1963	1963	1963	1963	0
97	20240215	190800	815912285	1963	1963	1963	1963	0
98	20240215	190700	815912285	1963	1963	1963	1963	0
99	20240215	190600	815912285	1963	1963	1963	1963	0
100	20240215	190500	815912285	1963	1963	1963	1963	0
101	20240215	190400	815912285	1963	1963	1963	1963	0
102	20240215	190300	815912285	1963	1963	1963	1963	0
103	20240215	190200	815912285	1963	1963	1963	1963	0
104	20240215	190100	815912285	1963	1963	1963	1963	0
105	20240215	190000	815912285	1963	1963	1963	1963	0
106	20240215	185900	815912285	1963	1963	1963	1963	0
107	20240215	185800	815912285	1963	1963	1963	1963	0
108	20240215	185700	815912285	1963	1963	1963	1963	0
109	20240215	185600	815912285	1963	1963	1963	1963	0
110	20240215	185500	815912285	1963	1963	1963	1963	0
111	20240215	185400	815912285	1963	1963	1963	1963	0
112	20240215	185300	815912285	1963	1963	1963	1963	0
113	20240215	185200	815912285	1963	1963	1963	1963	0
114	20240215	185100	815912285	1963	1963	1963	1963	0
115	20240215	185000	815912285	1963	1963	1963	1963	0
116	20240215	184900	815912285	1963	1963	1963	1963	0
117	20240215	184800	815912285	1963	1963	1963	1963	0
118	20240215	184700	815912285	1963	1963	1963	1963	0
119	20240215	184600	815912285	1963	1963	1963	1963	0
120	20240215	184500	815912285	1963	1963	1963	1963	0
121	20240215	184400	815912285	1963	1963	1963	1963	0
122	20240215	184300	815912285	1963	1963	1963	1963	16711
123	20240215	184200	815912285	1963	1963	1963	1963	0
124	20240215	184100	815912285	1963	1963	1963	1963	0
125	20240215	184000	815912285	1963	1963	1963	1963	0
126	20240215	183900	815912285	1963	1963	1963	1963	0
127	20240215	183800	815912285	1963	1963	1963	1963	0
128	20240215	183700	815912285	1963	1963	1963	1963	0
129	20240215	183600	815912285	1963	1963	1963	1963	0
130	20240215	183500	815912285	1963	1963	1963	1963	0
131	20240215	183400	815912285	1963	1963	1963	1963	0
132	20240215	183300	815912285	1963	1963	1963	1963	0
133	20240215	183200	815912285	1963	1963	1963	1963	0
134	20240215	183100	815912285	1963	1963	1963	1963	0
135	20240215	183000	815912285	1963	1963	1963	1963	0
136	20240215	182900	815912285	1963	1963	1963	1963	0
137	20240215	182800	815912285	1963	1963	1963	1963	0
138	20240215	182700	815912285	1963	1963	1963	1963	0
139	20240215	182600	815912285	1963	1963	1963	1963	0
140	20240215	182500	815912285	1963	1963	1963	1963	0
141	20240215	182400	815912285	1963	1963	1963	1963	0
142	20240215	182300	815912285	1963	1963	1963	1963	0
143	20240215	182200	815912285	1963	1963	1963	1963	0
144	20240215	182100	815912285	1963	1963	1963	1963	0
145	20240215	182000	815912285	1963	1963	1963	1963	0
146	20240215	181900	815912285	1963	1963	1963	1963	0
147	20240215	181800	815912285	1963	1963	1963	1963	0
148	20240215	181700	815912285	1963	1963	1963	1963	0
149	20240215	181600	815912285	1963	1963	1963	1963	0
150	20240215	181500	815912285	1963	1963	1963	1963	0
151	20240215	181400	815912285	1963	1963	1963	1963	0
152	20240215	181300	815912285	1963	1963	1963	1963	16711
153	20240215	181200	815912285	1963	1963	1963	1963	0
154	20240215	181100	815912285	1963	1963	1963	1963	0
155	20240215	181000	815912285	1963	1963	1963	1963	0
156	20240215	180900	815912285	1963	1963	1963	1963	0
157	20240215	180800	815912285	1963	1963	1963	1963	0
158	20240215	180700	815912285	1963	1963	1963	1963	0
159	20240215	180600	815912285	1963	1963	1963	1963	0
160	20240215	180500	815912285	1963	1963	1963	1963	0
161	20240215	180400	815912285	1963	1963	1963	1963	0
162	20240215	180300	815912285	1963	1963	1963	1963	0
163	20240215	180200	815912285	1963	1963	1963	1963	0
164	20240215	180100	815912285	1963	1963	1963	1963	0
165	20240215	180000	815912285	1963	1963	1963	1963	0
166	20240215	175900	815912285	1963	1963	1963	1963	0
167	20240215	175800	815912285	1963	1963	1963	1963	0
168	20240215	175700	815912285	1963	1963	1963	1963	0
169	20240215	175600	815912285	1963	1963	1963	1963	0
170	20240215	175500	815912285	1963	1963	1963	1963	0
171	20240215	175400	815912285	1963	1963	1963	1963	0
172	20240215	175300	815912285	1963	1963	1963	1963	0
173	20240215	175200	815912285	1963	1963	1963	1963	0
174	20240215	175100	815912285	1963	1963	1963	1963	0
175	20240215	175000	815912285	1963	1963	1963	1963	0
176	20240215	174900	815912285	1963	1963	1963	1963	0
177	20240215	174800	815912285	1963	1963	1963	1963	0
178	20240215	174700	815912285	1963	1963	1963	1963	0
179	20240215	174600	815912285	1963	1963	1963	1963	0
180	20240215	174500	815912285	1963	1963	1963	1963	0
181	20240215	174400	815912285	1963	1963	1963	1963	0
182	20240215	174300	815912285	1963	1963	1963	1963	16711
183	20240215	174200	815912285	1963	1963	1963	1963	0
184	20240215	174100	815912285	1963	1963	1963	1963	0
185	20240215	174000	815912285	1963	1963	1963	1963	0
186	20240215	173900	815912285	1963	1963	1963	1963	0
187	20240215	173800	815912285	1963	1963	1963	1963	0
188	20240215	173700	815912285	1963	1963	1963	1963	0
189	20240215	173600	815912285	1963	1963	1963	1963	0
190	20240215	173500	815912285	1963	1963	1963	1963	0
191	20240215	173400	815912285	1963	1963	1963	1963	0
192	20240215	173300	815912285	1963	1963	1963	1963	0
193	20240215	173200	815912285	1963	1963	1963	1963	0
194	20240215	173100	815912285	1963	1963	1963	1963	0
195	20240215	173000	815912285	1963	1963	1963	1963	0
196	20240215	172900	815912285	1963	1963	1963	1963	0
197	20240215	172800	815912285	1963	1963	1963	1963	0
198	20240215	172700	815912285	1963	1963	1963	1963	0
199	20240215	172600	815912285	1963	1963	1963	1963	0
200	20240215	172500	815912285	1963	1963	1963	1963	0
201	20240215	172400	815912285	1963	1963	1963	1963	0
202	20240215	172300	815912285	1963	1963	1963	1963	0
203	20240215	172200	815912285	1963	1963	1963	1963	0
204	20240215	172100	815912285	1963	1963	1963	1963	0
205	20240215	172000	815912285	1963	1963	1963	1963	0
206	20240215	171900	815912285	1963	1963	1963	1963	0
207	20240215	171800	815912285	1963	1963	1963	1963	0
208	20240215	171700	815912285	1963	1963	1963	1963	0
209	20240215	171600	815912285	1963	1963	1963	1963	0
210	20240215	171500	815912285	1963	1963	1963	1963	0
211	20240215	171400	815912285	1963	1963	1963	1963	0
212	20240215	171300	815912285	1963	1963	1963	1963	16711
213	20240215	171200	815912285	1963	1963	1963	1963	0
214	20240215	171100	815912285	1963	1963	1963	1963	0
215	20240215	171000	815912285	1963	1963	1963	1963	0
216	20240215	170900	815912285	1963	1963	1963	1963	0
217	20240215	170800	815912285	1963	1963	1963	1963	0
218	20240215	170700	815912285	1963	1963	1963	1963	0
219	20240215	170600	815912285	1963	1963	1963	1963	0
220	20240215	170500	815912285	1963	1963	1963	1963	0
221	20240215	170400	815912285	1963	1963	1963	1963	0
222	20240215	170300	815912285	1963	1963	1963	1963	0
223	20240215	170200	815912285	1963	1963	1963	1963	0
224	20240215	170100	815912285	1963	1963	1963	1963	0
225	20240215	170000	815912285	1963	1963	1963	1963	0
226	20240215	165900	815912285	1963	1963	1963	1963	0
227	20240215	165800	815912285	1963	1963	1963	1963	0
228	20240215	165700	815912285	1963	1963	1963	1963	0
229	20240215	165600	815912285	1963	1963	1963	1963	0
230	20240215	165500	815912285	1963	1963	1963	1963	0
231	20240215	165400	815912285	1963	1963	1963	1963	0
232	20240215	165300	815912285	1963	1963	1963	1963	0
233	20240215	165200	815912285	1963	1963	1963	1963	0
234	20240215	165100	815912285	1963	1963	1963	1963	0
235	20240215	165000	815912285	1963	1963	1963	1963	0
236	20240215	164900	815912285	1963	1963	1963	1963	0
237	20240215	164800	815912285	1963	1963	1963	1963	0
238	20240215	164700	815912285	1963	1963	1963	1963	0
239	20240215	164600	815912285	1963	1963	1963	1963	0
240	20240215	164500	815912285	1963	1963	1963	1963	0
241	20240215	164400	815912285	1963	1963	1963	1963	0
242	20240215	164300	815912285	1963	1963	1963	1963	16711
243	20240215	164200	815912285	1963	1963	1963	1963	0
244	20240215	164100	815912285	1963	1963	1963	1963	0
245	20240215	164000	815912285	1963	1963	1963	1963	0
246	20240215	163900	815912285	1963	1963	1963	1963	0
247	20240215	163800	815912285	1963	1963	1963	1963	0
248	20240215	163700	815912285	1963	1963	1963	1963	0
249	20240215	163600	815912285	1963	1963	1963	1963	0
250	20240215	163500	815912285	1963	1963	1963	1963	0
251	20240215	163400	815912285	1963	1963	1963	1963	0
252	20240215	163300	815912285	1963	1963	1963	1963	0
253	20240215	163200	815912285	1963	1963	1963	1963	0
254	20240215	163100	815912285	1963	1963	1963	1963	0
255	20240215	163000	815912285	1963	1963	1963	1963	0
256	20240215	162900	815912285	1963	1963	1963	1963	0
257	20240215	162800	815912285	1963	1963	1963	1963	0
258	20240215	162700	815912285	1963	1963	1963	1963	0
259	20240215	162600	815912285	1963	1963	1963	1963	0
260	20240215	162500	815912285	1963	1963	1963	1963	0
261	20240215	162400	815912285	1963	1963	1963	1963	0
262	20240215	162300	815912285	1963	1963	1963	1963	0
263	20240215	162200	815912285	1963	1963	1963	1963	0
264	20240215	162100	815912285	1963	1963	1963	1963	0
265	20240215	162000	815912285	1963	1963	1963	1963	0
266	20240215	161900	815912285	1963	1963	1963	1963	0
267	20240215	161800	815912285	1963	1963	1963	1963	0
268	20240215	161700	815912285	1963	1963	1963	1963	0
269	20240215	161600	815912285	1963	1963	1963	1963	0
270	20240215	161500	815912285	1963	1963	1963	1963	0
271	20240215	161400	815912285	1963	1963	1963	1963	0
272	20240215	161300	815912285	1963	1963	1963	1963	16711
273	20240215	161200	815912285	1963	1963	1963	1963	0
274	20240215	161100	815912285	1963	1963	1963	1963	0
275	20240215	161000	815912285	1963	1963	1963	1963	0
276	20240215	160900	815912285	1963	1963	1963	1963	0
277	20240215	160800	815912285	1963	1963	1963	1963	0
278	20240215	160700	815912285	1963	1963	1963	1963	0
279	20240215	160600	815912285	1963	1963	1963	1963	0
280	20240215	160500	815912285	1963	1963	1963	1963	0
281	20240215	160400	815912285	1963	1963	1963	1963	0
282	20240215	160300	815912285	1963	1963	1963	1963	0
283	20240215	160200	815912285	1963	1963	1963	1963	0
284	20240215	160100	815912285	1963	1963	1963	1963	0
285	20240215	160000	815912285	1963	1963	1963	1963	0
286	20240215	155900	815912285	1963	1963	1963	1963	0
287	20240215	155800	815912285	1963	1963	1963	1963	0
288	20240215	155700	815912285	1963	1963	1963	1963	0
289	20240215	155600	815912285	1963	1963	1963	1963	0
290	20240215	155500	815912285	1963	1963	1963	1963	0
291	20240215	155400	815912285	1963	1963	1963	1963	0
292	20240215	155300	815912285	1963	1963	1963	1963	0
293	20240215	155200	815912285	1963	1963	1963	1963	0
294	20240215	155100	815912285	1963	1963	1963	1963	0
295	20240215	155000	815912285	1963	1963	1963	1963	0
296	20240215	154900	815912285	1963	1963	1963	1963	0
297	20240215	154800	815912285	1963	1963	1963	1963	0
298	20240215	154700	815912285	1963	1963	1963	1963	0
299	20240215	154600	815912285	1963	1963	1963	1963	0
300	20240215	154500	815912285	1963	1963	1963	1963	0
301	20240215	154400	815912285	1963	1963	1963	1963	0
302	20240215	154300	815912285	1963	1963	1963	1963	16711
303	20240215	154200	815912285	1963	1963	1963	1963	0
304	20240215	154100	815912285	1963	1963	1963	1963	0
305	20240215	154000	815912285	1963	1963	1963	1963	0
306	20240215	153900	815912285	1963	1963	1963	1963	0
307	20240215	153800	815912285	1963	1963	1963	1963	0
308	20240215	153700	815912285	1963	1963	1963	1963	0
309	20240215	153600	815912285	1963	1963	1963	1963	0
310	20240215	153500	815912285	1963	1963	1963	1963	0
311	20240215	153400	815912285	1963	1963	1963	1963	0
312	20240215	153300	815912285	1963	1963	1963	1963	0
313	20240215	153200	815912285	1963	1963	1963	1963	0
314	20240215	153100	815912285	1963	1963	1963	1963	0
315	20240215	153000	815912285	1963	1963	1963	1963	16711
316	20240215	152900	783108592	1959	1959	1959	1959	0
317	20240215	152800	783108592	1959	1959	1959	1959	0
318	20240215	152700	783108592	1959	1959	1959	1959	0
319	20240215	152600	783108592	1959	1959	1959	1959	0
320	20240215	152500	783108592	1959	1959	1959	1959	0
321	20240215	152400	783108592	1959	1959	1959	1959	0
322	20240215	152300	783108592	1959	1959	1959	1959	0
323	20240215	152200	783108592	1959	1959	1959	1959	0
324	20240215	152100	783108592	1959	1959	1959	1959	0
325	20240215	152000	783108592	1959	1959	1959	1959	0
326	20240215	151900	783108592	1959	1956	1959	1955	8515
327	20240215	151800	766444496	1955	1954	1956	1953	11240
328	20240215	151700	744474234	1954	1955	1955	1954	778
329	20240215	151600	742953389	1955	1955	1955	1954	1096
330	20240215	151500	740811020	1955	1954	1955	1954	6826
331	20240215	151400	727471793	1951	1952	1954	1951	7474
332	20240215	151300	712878886	1954	1953	1954	1952	2633
333	20240215	151200	707735234	1953	1953	1953	1952	230
334	20240215	151100	707286046	1954	1954	1954	1951	2917
335	20240215	151000	701588848	1951	1951	1953	1950	5466
336	20240215	150900	690924389	1951	1952	1954	1951	2330
337	20240215	150800	686377320	1952	1952	1952	1951	8024
338	20240215	150700	670716639	1952	1952	1953	1952	2915
339	20240215	150600	665026556	1952	1951	1952	1951	2052
340	20240215	150500	661023099	1951	1951	1952	1951	3057
341	20240215	150400	655058771	1951	1951	1953	1951	7081
342	20240215	150300	641235219	1951	1950	1951	1949	13746
343	20240215	150200	614428868	1950	1949	1950	1948	15284
344	20240215	150100	584642904	1948	1948	1948	1948	582
345	20240215	150000	583509168	1948	1949	1949	1948	35
346	20240215	145900	583440968	1949	1948	1949	1945	9419
347	20240215	145800	565091697	1948	1946	1948	1946	3134
348	20240215	145700	558991082	1947	1945	1947	1945	3499
349	20240215	145600	552184757	1945	1944	1945	1944	7552
350	20240215	145500	537501081	1943	1943	1943	1943	3530
351	20240215	145400	530642291	1941	1941	1941	1941	48
352	20240215	145300	530549123	1943	1943	1943	1943	0
353	20240215	145200	530549123	1943	1943	1943	1943	125
354	20240215	145100	530306248	1942	1942	1942	1940	442
355	20240215	145000	529447986	1940	1940	1940	1940	687
356	20240215	144900	528115206	1939	1940	1940	1939	2566
357	20240215	144800	523137461	1942	1941	1942	1940	300
358	20240215	144700	522555293	1942	1942	1942	1942	5
359	20240215	144600	522545583	1942	1942	1942	1942	0
360	20240215	144500	522545583	1942	1942	1942	1942	11
361	20240215	144400	522524221	1942	1942	1942	1942	0
362	20240215	144300	522524221	1942	1942	1942	1942	1370
363	20240215	144200	519863681	1942	1942	1942	1942	0
364	20240215	144100	519863681	1942	1942	1942	1942	1
365	20240215	144000	519861739	1942	1941	1942	1940	251
366	20240215	143900	519374778	1942	1942	1942	1942	0
367	20240215	143800	519374778	1942	1942	1942	1942	20
368	20240215	143700	519335938	1943	1943	1943	1943	0
369	20240215	143600	519335938	1943	1943	1943	1943	1029
370	20240215	143500	517336591	1943	1943	1943	1943	10
371	20240215	143400	517317161	1943	1943	1943	1943	0
372	20240215	143300	517317161	1943	1941	1943	1941	812
373	20240215	143200	515741067	1942	1942	1942	1942	0
374	20240215	143100	515741067	1942	1942	1942	1942	24
375	20240215	143000	515694459	1942	1942	1942	1942	0
376	20240215	142900	515694459	1942	1942	1942	1942	346
377	20240215	142800	515022527	1942	1942	1942	1942	20
378	20240215	142700	514983687	1942	1943	1943	1942	5530
379	20240215	142600	504238899	1943	1943	1943	1943	503
380	20240215	142500	503261570	1943	1943	1943	1943	0
381	20240215	142400	503261570	1943	1943	1943	1943	50
382	20240215	142300	503164420	1943	1943	1943	1943	0
383	20240215	142200	503164420	1943	1943	1943	1943	0
384	20240215	142100	503164420	1943	1942	1943	1942	108
385	20240215	142000	502954676	1940	1940	1940	1940	0
386	20240215	141900	502954676	1940	1940	1940	1940	1376
387	20240215	141800	500285236	1940	1941	1941	1940	1375
388	20240215	141700	497617154	1941	1941	1941	1941	0
389	20240215	141600	497617154	1941	1943	1943	1941	2
390	20240215	141500	497613270	1941	1941	1943	1941	592
391	20240215	141400	496464196	1941	1941	1941	1941	83
392	20240215	141300	496303093	1941	1941	1941	1941	0
393	20240215	141200	496303093	1941	1941	1941	1941	1
394	20240215	141100	496301152	1941	1941	1941	1941	18
395	20240215	141000	496266214	1941	1941	1941	1941	3
396	20240215	140900	496260391	1941	1941	1941	1941	48
397	20240215	140800	496167223	1941	1941	1941	1941	0
398	20240215	140700	496167223	1941	1941	1941	1941	1827
399	20240215	140600	492621016	1939	1939	1939	1939	0
400	20240215	140500	492621016	1939	1940	1940	1939	244
401	20240215	140400	492147661	1939	1939	1939	1939	775
402	20240215	140300	490644936	1939	1940	1940	1939	4376
403	20240215	140200	482157685	1941	1942	1942	1941	2558
404	20240215	140100	477192566	1942	1942	1942	1942	0
405	20240215	140000	477192566	1942	1942	1942	1942	0
406	20240215	135900	477192566	1942	1942	1942	1942	0
407	20240215	135800	477192566	1942	1942	1942	1942	0
408	20240215	135700	477192566	1942	1942	1942	1942	54
409	20240215	135600	477087698	1942	1942	1942	1942	40
410	20240215	135500	477010018	1942	1942	1942	1942	30
411	20240215	135400	476951758	1942	1941	1942	1941	86
412	20240215	135300	476784776	1944	1944	1944	1944	0
413	20240215	135200	476784776	1944	1944	1944	1944	0
414	20240215	135100	476784776	1944	1944	1944	1944	50
415	20240215	135000	476687576	1944	1944	1944	1944	526
416	20240215	134900	475665032	1944	1944	1944	1944	0
417	20240215	134800	475665032	1944	1944	1944	1944	0
418	20240215	134700	475665032	1944	1942	1944	1942	2441
419	20240215	134600	470922608	1942	1939	1942	1939	1116
420	20240215	134500	468756014	1939	1939	1939	1939	996
421	20240215	134400	466824770	1942	1942	1942	1942	30
422	20240215	134300	466766510	1942	1942	1942	1942	2
423	20240215	134200	466762626	1942	1940	1942	1939	2106
424	20240215	134100	462678186	1942	1942	1942	1942	2440
425	20240215	134000	457939706	1942	1942	1942	1942	551
426	20240215	133900	456869664	1942	1940	1942	1940	259
427	20240215	133800	456366694	1942	1942	1942	1942	1
428	20240215	133700	456364752	1940	1942	1942	1940	759
429	20240215	133600	454891978	1940	1940	1940	1940	0
430	20240215	133500	454891978	1940	1940	1940	1940	0
431	20240215	133400	454891978	1940	1940	1940	1940	0
432	20240215	133300	454891978	1940	1940	1940	1940	0
433	20240215	133200	454891978	1940	1940	1940	1940	0
434	20240215	133100	454891978	1940	1940	1940	1940	257
435	20240215	133000	454393398	1943	1943	1943	1943	0
436	20240215	132900	454393398	1943	1943	1943	1943	2582
437	20240215	132800	449376572	1943	1943	1943	1943	0
438	20240215	132700	449376572	1943	1939	1943	1939	3318
439	20240215	132600	442942966	1938	1938	1938	1938	0
440	20240215	132500	442942966	1938	1938	1938	1938	0
441	20240215	132400	442942966	1938	1940	1940	1938	11
442	20240215	132300	442921628	1939	1939	1939	1939	293
443	20240215	132200	442353501	1939	1939	1939	1939	557
444	20240215	132100	441273478	1940	1940	1940	1940	0
445	20240215	132000	441273478	1940	1939	1940	1939	1045
446	20240215	131900	439247178	1939	1939	1939	1939	49
447	20240215	131800	439152167	1938	1938	1939	1938	283
448	20240215	131700	438603703	1939	1938	1939	1938	1301
449	20240215	131600	436081169	1939	1939	1939	1938	1468
450	20240215	131500	433234865	1939	1939	1939	1939	515
451	20240215	131400	432236280	1939	1939	1939	1939	0
452	20240215	131300	432236280	1939	1939	1939	1939	2190
453	20240215	131200	427989870	1939	1939	1939	1939	37
454	20240215	131100	427918127	1939	1939	1939	1939	49
455	20240215	131000	427823116	1939	1939	1939	1939	5
456	20240215	130900	427813421	1941	1941	1941	1941	1
457	20240215	130800	427811480	1939	1940	1940	1939	3295
458	20240215	130700	421420807	1941	1942	1942	1941	3839
459	20240215	130600	413968377	1942	1942	1942	1942	54
460	20240215	130500	413863509	1942	1942	1942	1942	184
461	20240215	130400	413506181	1942	1942	1942	1942	0
462	20240215	130300	413506181	1942	1942	1942	1942	0
463	20240215	130200	413506181	1942	1942	1942	1942	28
464	20240215	130100	413451805	1943	1943	1943	1943	0
465	20240215	130000	413451805	1943	1943	1943	1943	2139
466	20240215	125900	409295728	1942	1942	1942	1942	1640
467	20240215	125800	406110848	1941	1941	1941	1941	500
468	20240215	125700	405140348	1942	1942	1942	1942	0
469	20240215	125600	405140348	1942	1942	1942	1942	438
470	20240215	125500	404289752	1942	1942	1942	1942	2447
471	20240215	125400	399537678	1942	1942	1943	1942	1100
472	20240215	125300	397400678	1943	1943	1943	1943	514
473	20240215	125200	396401976	1943	1943	1943	1943	0
474	20240215	125100	396401976	1943	1941	1943	1941	5502
475	20240215	125000	385720283	1940	1940	1940	1940	0
476	20240215	124900	385720283	1940	1940	1940	1940	93
477	20240215	124800	385539863	1940	1940	1940	1940	0
478	20240215	124700	385539863	1940	1940	1940	1940	58
479	20240215	124600	385427343	1937	1940	1940	1937	2503
480	20240215	124500	380572802	1938	1938	1938	1938	0
481	20240215	124400	380572802	1938	1938	1938	1938	0
482	20240215	124300	380572802	1938	1938	1938	1938	99
483	20240215	124200	380380940	1940	1940	1940	1940	24
484	20240215	124100	380334380	1940	1940	1940	1940	100
485	20240215	124000	380140380	1940	1940	1940	1940	2
486	20240215	123900	380136500	1940	1940	1940	1940	2
487	20240215	123800	380132620	1941	1941	1941	1941	0
488	20240215	123700	380132620	1941	1941	1941	1941	252
489	20240215	123600	379643488	1941	1941	1941	1941	1
490	20240215	123500	379641547	1941	1941	1941	1941	0
491	20240215	123400	379641547	1941	1941	1941	1941	7
492	20240215	123300	379627960	1940	1940	1940	1940	0
493	20240215	123200	379627960	1940	1940	1940	1940	454
494	20240215	123100	378747200	1940	1940	1940	1940	1
495	20240215	123000	378745260	1938	1938	1938	1938	341
496	20240215	122900	378084402	1938	1938	1938	1938	0
497	20240215	122800	378084402	1938	1938	1938	1938	13
498	20240215	122700	378059208	1938	1938	1938	1938	106
499	20240215	122600	377853780	1938	1938	1938	1938	0
500	20240215	122500	377853780	1938	1940	1940	1938	164
501	20240215	122400	377535628	1940	1940	1940	1940	1
502	20240215	122300	377533688	1938	1938	1938	1938	100
503	20240215	122200	377339888	1940	1940	1940	1940	1
504	20240215	122100	377337948	1938	1938	1938	1938	0
505	20240215	122000	377337948	1938	1938	1938	1938	274
506	20240215	121900	376806936	1938	1939	1939	1938	99
507	20240215	121800	376615073	1940	1940	1940	1940	383
508	20240215	121700	375872053	1942	1942	1942	1942	20
509	20240215	121600	375833213	1942	1942	1942	1942	0
510	20240215	121500	375833213	1942	1942	1942	1942	0
511	20240215	121400	375833213	1942	1940	1942	1940	1614
512	20240215	121300	372700938	1941	1941	1941	1941	688
513	20240215	121200	371365530	1940	1938	1940	1938	7116
514	20240215	121100	357562405	1938	1938	1938	1938	0
515	20240215	121000	357562405	1938	1938	1938	1938	0
516	20240215	120900	357562405	1938	1939	1939	1938	2
517	20240215	120800	357558528	1935	1939	1939	1935	364
518	20240215	120700	356852736	1939	1939	1939	1939	0
519	20240215	120600	356852736	1939	1939	1939	1939	0
520	20240215	120500	356852736	1939	1939	1939	1939	0
521	20240215	120400	356852736	1939	1934	1939	1934	401
522	20240215	120300	356077197	1939	1934	1939	1934	5051
523	20240215	120200	346303558	1934	1934	1934	1934	125
524	20240215	120100	346061808	1935	1935	1935	1935	10000
525	20240215	120000	326711808	1938	1938	1938	1938	263
526	20240215	115900	326202114	1935	1935	1935	1935	0
527	20240215	115800	326202114	1935	1935	1935	1935	99
528	20240215	115700	326010549	1935	1935	1935	1935	1
529	20240215	115600	326008614	1935	1935	1935	1935	1001
530	20240215	115500	324071679	1935	1935	1935	1935	1500
531	20240215	115400	321169179	1935	1935	1935	1935	1
532	20240215	115300	321167244	1935	1935	1935	1935	0
533	20240215	115200	321167244	1935	1935	1935	1935	1100
534	20240215	115100	319038744	1935	1935	1935	1935	515
535	20240215	115000	318042219	1935	1939	1939	1935	386
536	20240215	114900	317295129	1940	1940	1940	1940	0
537	20240215	114800	317295129	1940	1940	1940	1940	0
538	20240215	114700	317295129	1940	1935	1940	1935	7
539	20240215	114600	317281569	1940	1939	1940	1939	976
540	20240215	114500	315389103	1939	1939	1939	1939	1
541	20240215	114400	315387164	1938	1938	1938	1938	0
542	20240215	114300	315387164	1938	1938	1938	1938	0
543	20240215	114200	315387164	1938	1938	1938	1938	1
544	20240215	114100	315385226	1935	1937	1937	1935	2765
545	20240215	114000	310034949	1934	1934	1934	1934	0
546	20240215	113900	310034949	1934	1935	1935	1934	250
547	20240215	113800	309551448	1935	1935	1935	1935	9
548	20240215	113700	309534033	1935	1935	1935	1935	67
549	20240215	113600	309404388	1935	1935	1935	1935	800
550	20240215	113500	307856388	1935	1935	1935	1935	0
551	20240215	113400	307856388	1935	1936	1936	1935	320
552	20240215	113300	307237178	1935	1935	1935	1935	517
553	20240215	113200	306236783	1936	1936	1936	1936	0
554	20240215	113100	306236783	1936	1936	1936	1936	0
555	20240215	113000	306236783	1936	1936	1936	1936	1
556	20240215	112900	306234847	1939	1939	1939	1939	0
557	20240215	112800	306234847	1939	1939	1939	1939	1
558	20240215	112700	306232908	1935	1935	1935	1935	1
559	20240215	112600	306230973	1935	1935	1935	1935	319
560	20240215	112500	305613708	1935	1935	1935	1935	150
561	20240215	112400	305323458	1935	1935	1935	1935	0
562	20240215	112300	305323458	1935	1935	1935	1935	0
563	20240215	112200	305323458	1935	1935	1935	1935	0
564	20240215	112100	305323458	1935	1935	1935	1935	0
565	20240215	112000	305323458	1935	1935	1935	1935	50
566	20240215	111900	305226708	1939	1939	1939	1939	0
567	20240215	111800	305226708	1939	1938	1939	1938	100
568	20240215	111700	305032858	1935	1935	1935	1935	1026
569	20240215	111600	303047548	1935	1935	1935	1935	1600
570	20240215	111500	299951548	1939	1935	1939	1935	274
571	20240215	111400	299420342	1935	1935	1935	1935	4
572	20240215	111300	299412602	1936	1937	1937	1936	500
573	20240215	111200	298444551	1937	1937	1937	1937	0
574	20240215	111100	298444551	1937	1937	1937	1937	49
575	20240215	111000	298349638	1937	1937	1937	1936	600
576	20240215	110900	297187738	1940	1940	1940	1940	0
577	20240215	110800	297187738	1940	1940	1940	1940	0
578	20240215	110700	297187738	1940	1940	1940	1940	0
579	20240215	110600	297187738	1940	1937	1940	1936	2010
580	20240215	110500	293296229	1937	1937	1937	1937	0
581	20240215	110400	293296229	1937	1937	1937	1937	0
582	20240215	110300	293296229	1937	1938	1938	1937	1214
583	20240215	110200	290944497	1937	1937	1937	1937	0
584	20240215	110100	290944497	1937	1937	1937	1937	300
585	20240215	110000	290363397	1937	1939	1939	1937	1000
586	20240215	105900	288425213	1940	1940	1940	1940	784
587	20240215	105800	286904253	1937	1937	1937	1937	0
588	20240215	105700	286904253	1937	1937	1937	1937	0
589	20240215	105600	286904253	1937	1937	1937	1937	0
590	20240215	105500	286904253	1937	1937	1937	1937	0
591	20240215	105400	286904253	1937	1937	1937	1937	0
592	20240215	105300	286904253	1937	1937	1937	1937	49
593	20240215	105200	286809340	1937	1937	1937	1937	0
594	20240215	105100	286809340	1937	1937	1937	1937	137
595	20240215	105000	286543971	1939	1939	1939	1939	12
596	20240215	104900	286520703	1939	1939	1939	1939	10
597	20240215	104800	286501313	1941	1941	1941	1941	0
598	20240215	104700	286501313	1941	1941	1941	1941	0
599	20240215	104600	286501313	1941	1941	1941	1941	5
600	20240215	104500	286491608	1941	1941	1941	1941	0
601	20240215	104400	286491608	1941	1940	1941	1940	587
602	20240215	104300	285352341	1937	1939	1942	1937	2600
603	20240215	104200	280313363	1939	1940	1940	1939	2616
604	20240215	104100	275238349	1940	1940	1940	1940	0
605	20240215	104000	275238349	1940	1940	1940	1940	100
606	20240215	103900	275044349	1943	1943	1943	1943	3
607	20240215	103800	275038520	1941	1941	1941	1941	500
608	20240215	103700	274068020	1941	1942	1942	1941	1148
609	20240215	103600	271839152	1941	1941	1941	1941	9
610	20240215	103500	271821683	1942	1943	1943	1942	497
611	20240215	103400	270856013	1943	1940	1944	1940	11609
612	20240215	103300	248313706	1940	1940	1940	1940	0
613	20240215	103200	248313706	1940	1940	1940	1940	0
614	20240215	103100	248313706	1940	1940	1940	1940	0
615	20240215	103000	248313706	1940	1940	1940	1940	0
616	20240215	102900	248313706	1940	1940	1940	1940	937
617	20240215	102800	246495926	1940	1940	1940	1940	0
618	20240215	102700	246495926	1940	1940	1940	1940	0
619	20240215	102600	246495926	1940	1940	1940	1940	33
620	20240215	102500	246431906	1940	1939	1940	1939	2
621	20240215	102400	246428027	1940	1935	1940	1935	5
622	20240215	102300	246418335	1940	1935	1940	1935	36
623	20240215	102200	246348663	1934	1933	1934	1933	1313
624	20240215	102100	243809351	1934	1934	1934	1933	289
625	20240215	102000	243250468	1934	1934	1934	1934	0
626	20240215	101900	243250468	1934	1934	1934	1934	521
627	20240215	101800	242242854	1934	1934	1934	1934	0
628	20240215	101700	242242854	1934	1934	1934	1934	778
629	20240215	101600	240738202	1934	1934	1934	1934	3458
630	20240215	101500	234050430	1934	1934	1934	1933	4791
631	20240215	101400	224784906	1934	1934	1934	1934	580
632	20240215	101300	223663186	1934	1934	1935	1934	648
633	20240215	101200	222409910	1935	1934	1935	1934	655
634	20240215	101100	221142985	1935	1935	1935	1935	126
635	20240215	101000	220899175	1935	1935	1935	1935	824
636	20240215	100900	219304735	1935	1935	1935	1935	51
637	20240215	100800	219206050	1935	1934	1935	1934	7
638	20240215	100700	219192510	1934	1935	1935	1934	3112
639	20240215	100600	213173863	1935	1935	1935	1935	81
640	20240215	100500	213017128	1935	1936	1936	1935	515
641	20240215	100400	212020567	1936	1936	1936	1936	20
642	20240215	100300	211981847	1939	1939	1939	1939	7
643	20240215	100200	211968274	1936	1938	1938	1936	327
644	20240215	100100	211334650	1940	1940	1940	1940	0
645	20240215	100000	211334650	1940	1940	1940	1940	0
646	20240215	095900	211334650	1940	1940	1940	1940	1
647	20240215	095800	211332710	1940	1940	1940	1940	100
648	20240215	095700	211138710	1940	1940	1940	1940	0
649	20240215	095600	211138710	1940	1939	1940	1934	1141
650	20240215	095500	208931399	1940	1940	1940	1940	212
651	20240215	095400	208520119	1941	1940	1941	1940	8702
652	20240215	095300	191638238	1941	1937	1941	1937	559
653	20240215	095200	190554463	1937	1937	1937	1937	1690
654	20240215	095100	187280933	1935	1935	1935	1935	61
655	20240215	095000	187162898	1937	1937	1937	1937	0
656	20240215	094900	187162898	1937	1937	1937	1937	0
657	20240215	094800	187162898	1937	1936	1937	1936	915
658	20240215	094700	185391451	1936	1936	1936	1936	260
659	20240215	094600	184888091	1936	1936	1936	1936	2079
660	20240215	094500	180863147	1936	1935	1936	1935	2150
661	20240215	094400	176701976	1935	1937	1937	1935	3451
662	20240215	094300	170021943	1942	1942	1942	1942	0
663	20240215	094200	170021943	1942	1942	1942	1942	1
664	20240215	094100	170020001	1936	1939	1943	1936	1934
665	20240215	094000	166273702	1943	1943	1943	1943	6
666	20240215	093900	166262044	1943	1943	1943	1943	4
667	20240215	093800	166254272	1943	1943	1943	1943	32
668	20240215	093700	166192096	1943	1943	1943	1943	0
669	20240215	093600	166192096	1943	1943	1943	1943	1
670	20240215	093500	166190153	1937	1946	1946	1937	11
671	20240215	093400	166168756	1947	1947	1947	1947	0
672	20240215	093300	166168756	1947	1947	1947	1947	1
673	20240215	093200	166166809	1938	1947	1947	1938	2001
674	20240215	093100	162286287	1943	1943	1947	1943	1370
675	20240215	093000	159624141	1945	1935	1945	1935	1216
676	20240215	092900	157264574	1943	1943	1943	1943	0
677	20240215	092800	157264574	1943	1943	1943	1943	2
678	20240215	092700	157260688	1940	1934	1940	1934	444
679	20240215	092600	156399358	1933	1940	1940	1933	1051
680	20240215	092500	154360628	1933	1935	1935	1933	1577
681	20240215	092400	151310453	1940	1935	1940	1935	454
682	20240215	092300	150430907	1939	1939	1939	1933	1022
683	20240215	092200	148449369	1933	1934	1934	1931	4048
684	20240215	092100	140626937	1933	1939	1939	1933	12791
685	20240215	092000	115863327	1939	1940	1943	1938	8183
686	20240215	091900	99994829	1945	1945	1945	1945	500
687	20240215	091800	99022329	1940	1940	1940	1940	2315
688	20240215	091700	94531229	1948	1943	1948	1940	3517
689	20240215	091600	87702356	1943	1948	1948	1943	501
690	20240215	091500	86728661	1947	1945	1947	1945	2133
691	20240215	091400	82576912	1946	1945	1946	1945	101
692	20240215	091300	82380466	1948	1948	1948	1947	2005
693	20240215	091200	78476726	1948	1947	1948	1947	1300
694	20240215	091100	75944827	1948	1948	1948	1948	0
695	20240215	091000	75944827	1948	1941	1948	1941	2560
696	20240215	090900	70975853	1950	1949	1950	1949	778
697	20240215	090800	69459520	1949	1949	1949	1949	1
698	20240215	090700	69457571	1950	1949	1950	1938	6075
699	20240215	090600	57658672	1944	1940	1944	1939	2100
700	20240215	090500	53583504	1944	1946	1946	1940	65
701	20240215	090400	53457383	1940	1941	1947	1940	8483
702	20240215	090300	36994385	1941	1941	1942	1941	1801
703	20240215	090200	33498643	1941	1952	1952	1941	3723
704	20240215	090100	26268865	1953	1951	1953	1951	4600
705	20240215	090000	17286197	1940	1952	1953	1940	8876