KissMeData/027830/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	191000	1339370285	1922	1922	1922	1922	7650
3	20240222	190900	1339370285	1922	1922	1922	1922	0
4	20240222	190800	1339370285	1922	1922	1922	1922	0
5	20240222	190700	1339370285	1922	1922	1922	1922	0
6	20240222	190600	1339370285	1922	1922	1922	1922	0
7	20240222	190500	1339370285	1922	1922	1922	1922	0
8	20240222	190400	1339370285	1922	1922	1922	1922	0
9	20240222	190300	1339370285	1922	1922	1922	1922	0
10	20240222	190200	1339370285	1922	1922	1922	1922	0
11	20240222	190100	1339370285	1922	1922	1922	1922	0
12	20240222	190000	1339370285	1922	1922	1922	1922	0
13	20240222	185900	1339370285	1922	1922	1922	1922	0
14	20240222	185800	1339370285	1922	1922	1922	1922	0
15	20240222	185700	1339370285	1922	1922	1922	1922	0
16	20240222	185600	1339370285	1922	1922	1922	1922	0
17	20240222	185500	1339370285	1922	1922	1922	1922	0
18	20240222	185400	1339370285	1922	1922	1922	1922	0
19	20240222	185300	1339370285	1922	1922	1922	1922	0
20	20240222	185200	1339370285	1922	1922	1922	1922	0
21	20240222	185100	1339370285	1922	1922	1922	1922	0
22	20240222	185000	1339370285	1922	1922	1922	1922	0
23	20240222	184900	1339370285	1922	1922	1922	1922	0
24	20240222	184800	1339370285	1922	1922	1922	1922	0
25	20240222	184700	1339370285	1922	1922	1922	1922	0
26	20240222	184600	1339370285	1922	1922	1922	1922	0
27	20240222	184500	1339370285	1922	1922	1922	1922	0
28	20240222	184400	1339370285	1922	1922	1922	1922	0
29	20240222	184300	1339370285	1922	1922	1922	1922	0
30	20240222	184200	1339370285	1922	1922	1922	1922	0
31	20240222	184100	1339370285	1922	1922	1922	1922	0
32	20240222	184000	1339370285	1922	1922	1922	1922	7650
33	20240222	183900	1339370285	1922	1922	1922	1922	0
34	20240222	183800	1339370285	1922	1922	1922	1922	0
35	20240222	183700	1339370285	1922	1922	1922	1922	0
36	20240222	183600	1339370285	1922	1922	1922	1922	0
37	20240222	183500	1339370285	1922	1922	1922	1922	0
38	20240222	183400	1339370285	1922	1922	1922	1922	0
39	20240222	183300	1339370285	1922	1922	1922	1922	0
40	20240222	183200	1339370285	1922	1922	1922	1922	0
41	20240222	183100	1339370285	1922	1922	1922	1922	0
42	20240222	183000	1339370285	1922	1922	1922	1922	0
43	20240222	182900	1339370285	1922	1922	1922	1922	0
44	20240222	182800	1339370285	1922	1922	1922	1922	0
45	20240222	182700	1339370285	1922	1922	1922	1922	0
46	20240222	182600	1339370285	1922	1922	1922	1922	0
47	20240222	182500	1339370285	1922	1922	1922	1922	0
48	20240222	182400	1339370285	1922	1922	1922	1922	0
49	20240222	182300	1339370285	1922	1922	1922	1922	0
50	20240222	182200	1339370285	1922	1922	1922	1922	0
51	20240222	182100	1339370285	1922	1922	1922	1922	0
52	20240222	182000	1339370285	1922	1922	1922	1922	0
53	20240222	181900	1339370285	1922	1922	1922	1922	0
54	20240222	181800	1339370285	1922	1922	1922	1922	0
55	20240222	181700	1339370285	1922	1922	1922	1922	0
56	20240222	181600	1339370285	1922	1922	1922	1922	0
57	20240222	181500	1339370285	1922	1922	1922	1922	0
58	20240222	181400	1339370285	1922	1922	1922	1922	0
59	20240222	181300	1339370285	1922	1922	1922	1922	0
60	20240222	181200	1339370285	1922	1922	1922	1922	0
61	20240222	181100	1339370285	1922	1922	1922	1922	0
62	20240222	181000	1339370285	1922	1922	1922	1922	7650
63	20240222	180900	1339370285	1922	1922	1922	1922	0
64	20240222	180800	1339370285	1922	1922	1922	1922	0
65	20240222	180700	1339370285	1922	1922	1922	1922	0
66	20240222	180600	1339370285	1922	1922	1922	1922	0
67	20240222	180500	1339370285	1922	1922	1922	1922	0
68	20240222	180400	1339370285	1922	1922	1922	1922	0
69	20240222	180300	1339370285	1922	1922	1922	1922	0
70	20240222	180200	1339370285	1922	1922	1922	1922	0
71	20240222	180100	1339370285	1922	1922	1922	1922	0
72	20240222	180000	1339370285	1922	1922	1922	1922	0
73	20240222	175900	1339370285	1922	1922	1922	1922	0
74	20240222	175800	1339370285	1922	1922	1922	1922	0
75	20240222	175700	1339370285	1922	1922	1922	1922	0
76	20240222	175600	1339370285	1922	1922	1922	1922	0
77	20240222	175500	1339370285	1922	1922	1922	1922	0
78	20240222	175400	1339370285	1922	1922	1922	1922	0
79	20240222	175300	1339370285	1922	1922	1922	1922	0
80	20240222	175200	1339370285	1922	1922	1922	1922	0
81	20240222	175100	1339370285	1922	1922	1922	1922	0
82	20240222	175000	1339370285	1922	1922	1922	1922	0
83	20240222	174900	1339370285	1922	1922	1922	1922	0
84	20240222	174800	1339370285	1922	1922	1922	1922	0
85	20240222	174700	1339370285	1922	1922	1922	1922	0
86	20240222	174600	1339370285	1922	1922	1922	1922	0
87	20240222	174500	1339370285	1922	1922	1922	1922	0
88	20240222	174400	1339370285	1922	1922	1922	1922	0
89	20240222	174300	1339370285	1922	1922	1922	1922	0
90	20240222	174200	1339370285	1922	1922	1922	1922	0
91	20240222	174100	1339370285	1922	1922	1922	1922	0
92	20240222	174000	1339370285	1922	1922	1922	1922	7650
93	20240222	173900	1339370285	1922	1922	1922	1922	0
94	20240222	173800	1339370285	1922	1922	1922	1922	0
95	20240222	173700	1339370285	1922	1922	1922	1922	0
96	20240222	173600	1339370285	1922	1922	1922	1922	0
97	20240222	173500	1339370285	1922	1922	1922	1922	0
98	20240222	173400	1339370285	1922	1922	1922	1922	0
99	20240222	173300	1339370285	1922	1922	1922	1922	0
100	20240222	173200	1339370285	1922	1922	1922	1922	0
101	20240222	173100	1339370285	1922	1922	1922	1922	0
102	20240222	173000	1339370285	1922	1922	1922	1922	0
103	20240222	172900	1339370285	1922	1922	1922	1922	0
104	20240222	172800	1339370285	1922	1922	1922	1922	0
105	20240222	172700	1339370285	1922	1922	1922	1922	0
106	20240222	172600	1339370285	1922	1922	1922	1922	0
107	20240222	172500	1339370285	1922	1922	1922	1922	0
108	20240222	172400	1339370285	1922	1922	1922	1922	0
109	20240222	172300	1339370285	1922	1922	1922	1922	0
110	20240222	172200	1339370285	1922	1922	1922	1922	0
111	20240222	172100	1339370285	1922	1922	1922	1922	0
112	20240222	172000	1339370285	1922	1922	1922	1922	0
113	20240222	171900	1339370285	1922	1922	1922	1922	0
114	20240222	171800	1339370285	1922	1922	1922	1922	0
115	20240222	171700	1339370285	1922	1922	1922	1922	0
116	20240222	171600	1339370285	1922	1922	1922	1922	0
117	20240222	171500	1339370285	1922	1922	1922	1922	0
118	20240222	171400	1339370285	1922	1922	1922	1922	0
119	20240222	171300	1339370285	1922	1922	1922	1922	0
120	20240222	171200	1339370285	1922	1922	1922	1922	0
121	20240222	171100	1339370285	1922	1922	1922	1922	0
122	20240222	171000	1339370285	1922	1922	1922	1922	7650
123	20240222	170900	1339370285	1922	1922	1922	1922	0
124	20240222	170800	1339370285	1922	1922	1922	1922	0
125	20240222	170700	1339370285	1922	1922	1922	1922	0
126	20240222	170600	1339370285	1922	1922	1922	1922	0
127	20240222	170500	1339370285	1922	1922	1922	1922	0
128	20240222	170400	1339370285	1922	1922	1922	1922	0
129	20240222	170300	1339370285	1922	1922	1922	1922	0
130	20240222	170200	1339370285	1922	1922	1922	1922	0
131	20240222	170100	1339370285	1922	1922	1922	1922	0
132	20240222	170000	1339370285	1922	1922	1922	1922	0
133	20240222	165900	1339370285	1922	1922	1922	1922	0
134	20240222	165800	1339370285	1922	1922	1922	1922	0
135	20240222	165700	1339370285	1922	1922	1922	1922	0
136	20240222	165600	1339370285	1922	1922	1922	1922	0
137	20240222	165500	1339370285	1922	1922	1922	1922	0
138	20240222	165400	1339370285	1922	1922	1922	1922	0
139	20240222	165300	1339370285	1922	1922	1922	1922	0
140	20240222	165200	1339370285	1922	1922	1922	1922	0
141	20240222	165100	1339370285	1922	1922	1922	1922	0
142	20240222	165000	1339370285	1922	1922	1922	1922	0
143	20240222	164900	1339370285	1922	1922	1922	1922	0
144	20240222	164800	1339370285	1922	1922	1922	1922	0
145	20240222	164700	1339370285	1922	1922	1922	1922	0
146	20240222	164600	1339370285	1922	1922	1922	1922	0
147	20240222	164500	1339370285	1922	1922	1922	1922	0
148	20240222	164400	1339370285	1922	1922	1922	1922	0
149	20240222	164300	1339370285	1922	1922	1922	1922	0
150	20240222	164200	1339370285	1922	1922	1922	1922	0
151	20240222	164100	1339370285	1922	1922	1922	1922	0
152	20240222	164000	1339370285	1922	1922	1922	1922	7650
153	20240222	163900	1339370285	1922	1922	1922	1922	0
154	20240222	163800	1339370285	1922	1922	1922	1922	0
155	20240222	163700	1339370285	1922	1922	1922	1922	0
156	20240222	163600	1339370285	1922	1922	1922	1922	0
157	20240222	163500	1339370285	1922	1922	1922	1922	0
158	20240222	163400	1339370285	1922	1922	1922	1922	0
159	20240222	163300	1339370285	1922	1922	1922	1922	0
160	20240222	163200	1339370285	1922	1922	1922	1922	0
161	20240222	163100	1339370285	1922	1922	1922	1922	0
162	20240222	163000	1339370285	1922	1922	1922	1922	0
163	20240222	162900	1339370285	1922	1922	1922	1922	0
164	20240222	162800	1339370285	1922	1922	1922	1922	0
165	20240222	162700	1339370285	1922	1922	1922	1922	0
166	20240222	162600	1339370285	1922	1922	1922	1922	0
167	20240222	162500	1339370285	1922	1922	1922	1922	0
168	20240222	162400	1339370285	1922	1922	1922	1922	0
169	20240222	162300	1339370285	1922	1922	1922	1922	0
170	20240222	162200	1339370285	1922	1922	1922	1922	0
171	20240222	162100	1339370285	1922	1922	1922	1922	0
172	20240222	162000	1339370285	1922	1922	1922	1922	0
173	20240222	161900	1339370285	1922	1922	1922	1922	0
174	20240222	161800	1339370285	1922	1922	1922	1922	0
175	20240222	161700	1339370285	1922	1922	1922	1922	0
176	20240222	161600	1339370285	1922	1922	1922	1922	0
177	20240222	161500	1339370285	1922	1922	1922	1922	0
178	20240222	161400	1339370285	1922	1922	1922	1922	0
179	20240222	161300	1339370285	1922	1922	1922	1922	0
180	20240222	161200	1339370285	1922	1922	1922	1922	0
181	20240222	161100	1339370285	1922	1922	1922	1922	0
182	20240222	161000	1339370285	1922	1922	1922	1922	7650
183	20240222	160900	1339370285	1922	1922	1922	1922	0
184	20240222	160800	1339370285	1922	1922	1922	1922	0
185	20240222	160700	1339370285	1922	1922	1922	1922	0
186	20240222	160600	1339370285	1922	1922	1922	1922	0
187	20240222	160500	1339370285	1922	1922	1922	1922	0
188	20240222	160400	1339370285	1922	1922	1922	1922	0
189	20240222	160300	1339370285	1922	1922	1922	1922	0
190	20240222	160200	1339370285	1922	1922	1922	1922	0
191	20240222	160100	1339370285	1922	1922	1922	1922	0
192	20240222	160000	1339370285	1922	1922	1922	1922	0
193	20240222	155900	1339370285	1922	1922	1922	1922	0
194	20240222	155800	1339370285	1922	1922	1922	1922	0
195	20240222	155700	1339370285	1922	1922	1922	1922	0
196	20240222	155600	1339370285	1922	1922	1922	1922	0
197	20240222	155500	1339370285	1922	1922	1922	1922	0
198	20240222	155400	1339370285	1922	1922	1922	1922	0
199	20240222	155300	1339370285	1922	1922	1922	1922	0
200	20240222	155200	1339370285	1922	1922	1922	1922	0
201	20240222	155100	1339370285	1922	1922	1922	1922	0
202	20240222	155000	1339370285	1922	1922	1922	1922	0
203	20240222	154900	1339370285	1922	1922	1922	1922	0
204	20240222	154800	1339370285	1922	1922	1922	1922	0
205	20240222	154700	1339370285	1922	1922	1922	1922	0
206	20240222	154600	1339370285	1922	1922	1922	1922	0
207	20240222	154500	1339370285	1922	1922	1922	1922	0
208	20240222	154400	1339370285	1922	1922	1922	1922	0
209	20240222	154300	1339370285	1922	1922	1922	1922	0
210	20240222	154200	1339370285	1922	1922	1922	1922	0
211	20240222	154100	1339370285	1922	1922	1922	1922	0
212	20240222	154000	1339370285	1922	1922	1922	1922	7650
213	20240222	153900	1339370285	1922	1922	1922	1922	0
214	20240222	153800	1339370285	1922	1922	1922	1922	0
215	20240222	153700	1339370285	1922	1922	1922	1922	0
216	20240222	153600	1339370285	1922	1922	1922	1922	0
217	20240222	153500	1339370285	1922	1922	1922	1922	0
218	20240222	153400	1339370285	1922	1922	1922	1922	0
219	20240222	153300	1339370285	1922	1922	1922	1922	0
220	20240222	153200	1339370285	1922	1922	1922	1922	0
221	20240222	153100	1339370285	1922	1922	1922	1922	0
222	20240222	153000	1339370285	1922	1922	1922	1922	7650
223	20240222	152900	1324666985	1931	1931	1931	1931	0
224	20240222	152800	1324666985	1931	1931	1931	1931	0
225	20240222	152700	1324666985	1931	1931	1931	1931	0
226	20240222	152600	1324666985	1931	1931	1931	1931	0
227	20240222	152500	1324666985	1931	1931	1931	1931	0
228	20240222	152400	1324666985	1931	1931	1931	1931	0
229	20240222	152300	1324666985	1931	1931	1931	1931	0
230	20240222	152200	1324666985	1931	1931	1931	1931	0
231	20240222	152100	1324666985	1931	1931	1931	1931	0
232	20240222	152000	1324666985	1931	1931	1931	1931	0
233	20240222	151900	1324666985	1931	1931	1931	1931	1111
234	20240222	151800	1322521644	1932	1932	1932	1932	9
235	20240222	151700	1322504256	1932	1932	1932	1932	0
236	20240222	151600	1322504256	1932	1930	1932	1930	1050
237	20240222	151500	1320477644	1923	1923	1930	1923	505
238	20240222	151400	1319506522	1930	1930	1930	1930	0
239	20240222	151300	1319506522	1930	1932	1932	1921	31
240	20240222	151200	1319446651	1922	1933	1933	1922	2002
241	20240222	151100	1315598785	1921	1921	1921	1921	1200
242	20240222	151000	1313293585	1933	1922	1933	1922	3622
243	20240222	150900	1306332079	1933	1933	1933	1933	112
244	20240222	150800	1306115583	1922	1922	1922	1922	425
245	20240222	150700	1305298733	1922	1923	1923	1922	2645
246	20240222	150600	1300213692	1923	1932	1932	1923	6465
247	20240222	150500	1287745553	1932	1932	1932	1932	90
248	20240222	150400	1287571673	1932	1932	1932	1932	0
249	20240222	150300	1287571673	1932	1932	1935	1932	100
250	20240222	150200	1287378413	1924	1931	1932	1924	52
251	20240222	150100	1287278000	1931	1931	1935	1931	71
252	20240222	150000	1287140895	1935	1930	1935	1930	3007
253	20240222	145900	1281334920	1930	1922	1930	1922	1768
254	20240222	145800	1277922713	1930	1930	1930	1930	0
255	20240222	145700	1277922713	1930	1930	1930	1930	9
256	20240222	145600	1277905343	1930	1925	1935	1925	43123
257	20240222	145500	1194689842	1924	1921	1924	1921	604
258	20240222	145400	1193528913	1925	1925	1925	1925	51
259	20240222	145300	1193430738	1929	1920	1929	1920	1528
260	20240222	145200	1190496960	1929	1920	1929	1920	59
261	20240222	145100	1190383617	1929	1920	1929	1920	5
262	20240222	145000	1190373999	1930	1928	1930	1921	13064
263	20240222	144900	1165270568	1921	1921	1921	1921	100
264	20240222	144800	1165078468	1928	1928	1928	1928	4
265	20240222	144700	1165070756	1921	1921	1921	1921	0
266	20240222	144600	1165070756	1921	1930	1930	1921	10053
267	20240222	144500	1145668897	1930	1926	1930	1926	5000
268	20240222	144400	1136020277	1925	1925	1925	1925	100
269	20240222	144300	1135827777	1925	1925	1925	1925	4
270	20240222	144200	1135820077	1925	1925	1925	1925	15
271	20240222	144100	1135791202	1930	1930	1930	1930	0
272	20240222	144000	1135791202	1930	1930	1930	1930	0
273	20240222	143900	1135791202	1930	1930	1930	1930	0
274	20240222	143800	1135791202	1930	1930	1930	1930	0
275	20240222	143700	1135791202	1930	1930	1930	1930	0
276	20240222	143600	1135791202	1930	1930	1930	1930	1
277	20240222	143500	1135789272	1920	1920	1920	1920	45
278	20240222	143400	1135702872	1930	1920	1930	1920	65
279	20240222	143300	1135578062	1930	1930	1930	1930	2
280	20240222	143200	1135574202	1920	1927	1927	1920	49
281	20240222	143100	1135480115	1927	1927	1927	1927	0
282	20240222	143000	1135480115	1927	1927	1927	1927	3
283	20240222	142900	1135474334	1927	1931	1931	1927	57
284	20240222	142800	1135364303	1931	1930	1931	1929	3
285	20240222	142700	1135358513	1931	1931	1931	1931	1
286	20240222	142600	1135356582	1928	1928	1931	1928	31
287	20240222	142500	1135296805	1931	1931	1931	1931	2
288	20240222	142400	1135292943	1928	1931	1931	1920	618
289	20240222	142300	1134103352	1928	1928	1928	1928	32
290	20240222	142200	1134041656	1928	1931	1931	1928	591
291	20240222	142100	1132900645	1931	1924	1931	1920	1905
292	20240222	142000	1129240022	1932	1932	1932	1932	0
293	20240222	141900	1129240022	1932	1932	1932	1932	0
294	20240222	141800	1129240022	1932	1929	1932	1929	107
295	20240222	141700	1129033598	1929	1929	1929	1929	20
296	20240222	141600	1128995018	1929	1929	1929	1929	0
297	20240222	141500	1128995018	1929	1929	1929	1929	0
298	20240222	141400	1128995018	1929	1929	1929	1929	0
299	20240222	141300	1128995018	1929	1932	1932	1929	2
300	20240222	141200	1128991157	1929	1923	1930	1922	7932
301	20240222	141100	1113700337	1927	1924	1927	1924	732
302	20240222	141000	1112291966	1929	1929	1929	1929	0
303	20240222	140900	1112291966	1929	1929	1929	1929	784
304	20240222	140800	1110779630	1929	1930	1930	1929	2000
305	20240222	140700	1106920130	1928	1928	1928	1928	448
306	20240222	140600	1106056386	1930	1930	1930	1930	0
307	20240222	140500	1106056386	1930	1930	1930	1930	1
308	20240222	140400	1106054456	1929	1929	1929	1929	0
309	20240222	140300	1106054456	1929	1929	1929	1929	112
310	20240222	140200	1105838408	1929	1929	1929	1929	888
311	20240222	140100	1104125456	1924	1929	1929	1924	501
312	20240222	140000	1103159032	1929	1929	1929	1929	0
313	20240222	135900	1103159032	1929	1929	1929	1929	0
314	20240222	135800	1103159032	1929	1929	1929	1929	14
315	20240222	135700	1103132026	1923	1923	1923	1923	7
316	20240222	135600	1103118565	1923	1923	1923	1923	478
317	20240222	135500	1102199371	1923	1924	1924	1923	2004
318	20240222	135400	1098345456	1924	1925	1925	1924	1130
319	20240222	135300	1096171335	1931	1931	1931	1931	186
320	20240222	135200	1095812169	1929	1929	1931	1929	30
321	20240222	135100	1095754297	1931	1931	1931	1931	1017
322	20240222	135000	1093790470	1931	1930	1931	1930	3483
323	20240222	134900	1087067297	1923	1923	1923	1923	0
324	20240222	134800	1087067297	1923	1923	1923	1923	500
325	20240222	134700	1086105797	1929	1930	1930	1929	2001
326	20240222	134600	1082243868	1931	1928	1931	1928	56
327	20240222	134500	1082135895	1930	1930	1930	1930	0
328	20240222	134400	1082135895	1930	1931	1931	1930	102
329	20240222	134300	1081938957	1934	1934	1934	1934	1
330	20240222	134200	1081937023	1923	1923	1923	1923	0
331	20240222	134100	1081937023	1923	1924	1924	1923	205
332	20240222	134000	1081542739	1938	1926	1938	1926	700
333	20240222	133900	1080193400	1923	1923	1923	1923	0
334	20240222	133800	1080193400	1923	1926	1926	1923	201
335	20240222	133700	1079806874	1923	1923	1923	1923	500
336	20240222	133600	1078845374	1923	1923	1923	1923	217
337	20240222	133500	1078428083	1923	1923	1923	1923	1852
338	20240222	133400	1074866687	1924	1924	1924	1924	0
339	20240222	133300	1074866687	1924	1924	1924	1924	5521
340	20240222	133200	1064244283	1924	1924	1924	1924	0
341	20240222	133100	1064244283	1924	1924	1924	1924	0
342	20240222	133000	1064244283	1924	1924	1924	1924	0
343	20240222	132900	1064244283	1924	1924	1924	1924	300
344	20240222	132800	1063667083	1924	1924	1924	1924	0
345	20240222	132700	1063667083	1924	1924	1924	1924	1
346	20240222	132600	1063665159	1926	1926	1926	1926	9
347	20240222	132500	1063647825	1925	1925	1925	1925	1
348	20240222	132400	1063645900	1927	1927	1927	1927	0
349	20240222	132300	1063645900	1927	1927	1927	1927	0
350	20240222	132200	1063645900	1927	1927	1927	1927	1
351	20240222	132100	1063643973	1922	1922	1922	1922	0
352	20240222	132000	1063643973	1922	1922	1922	1922	0
353	20240222	131900	1063643973	1922	1923	1923	1922	902
354	20240222	131800	1061910319	1929	1929	1929	1929	1
355	20240222	131700	1061908390	1931	1929	1931	1929	27
356	20240222	131600	1061856297	1928	1928	1928	1928	1
357	20240222	131500	1061854369	1938	1938	1938	1938	0
358	20240222	131400	1061854369	1938	1938	1938	1938	0
359	20240222	131300	1061854369	1938	1938	1938	1938	0
360	20240222	131200	1061854369	1938	1938	1938	1938	0
361	20240222	131100	1061854369	1938	1938	1938	1938	0
362	20240222	131000	1061854369	1938	1938	1938	1938	0
363	20240222	130900	1061854369	1938	1936	1938	1936	9
364	20240222	130800	1061836943	1935	1935	1935	1935	55
365	20240222	130700	1061730518	1936	1931	1939	1931	234
366	20240222	130600	1061277762	1930	1928	1930	1928	38
367	20240222	130500	1061204454	1928	1931	1931	1928	50
368	20240222	130400	1061108051	1921	1921	1921	1921	0
369	20240222	130300	1061108051	1921	1921	1921	1921	0
370	20240222	130200	1061108051	1921	1921	1921	1921	1236
371	20240222	130100	1058733695	1922	1922	1922	1922	656
372	20240222	130000	1057472863	1932	1932	1932	1932	0
373	20240222	125900	1057472863	1932	1926	1932	1922	134
374	20240222	125800	1057215030	1929	1933	1933	1929	196
375	20240222	125700	1056836449	1933	1947	1948	1933	846
376	20240222	125600	1055192857	1951	1917	1951	1916	149431
377	20240222	125500	764031336	1917	1916	1917	1916	809
378	20240222	125400	762480492	1918	1918	1918	1918	0
379	20240222	125300	762480492	1918	1918	1918	1918	0
380	20240222	125200	762480492	1918	1918	1918	1918	2
381	20240222	125100	762476656	1918	1918	1918	1918	0
382	20240222	125000	762476656	1918	1913	1918	1913	45
383	20240222	124900	762390546	1912	1916	1916	1912	5728
384	20240222	124800	751432293	1919	1919	1919	1919	1
385	20240222	124700	751430374	1915	1917	1917	1915	2866
386	20240222	124600	745939962	1919	1919	1919	1919	0
387	20240222	124500	745939962	1919	1919	1919	1919	0
388	20240222	124400	745939962	1919	1919	1919	1919	1
389	20240222	124300	745938043	1918	1918	1918	1918	14
390	20240222	124200	745911191	1918	1918	1919	1918	16
391	20240222	124100	745880502	1914	1919	1919	1914	401
392	20240222	124000	745112983	1918	1918	1918	1918	879
393	20240222	123900	743427061	1918	1918	1918	1918	0
394	20240222	123800	743427061	1918	1918	1918	1918	0
395	20240222	123700	743427061	1918	1917	1918	1917	19
396	20240222	123600	743390622	1918	1915	1918	1915	77
397	20240222	123500	743243158	1919	1918	1919	1918	6
398	20240222	123400	743231645	1916	1916	1916	1916	0
399	20240222	123300	743231645	1916	1916	1916	1916	10
400	20240222	123200	743212485	1918	1919	1919	1918	9
401	20240222	123100	743195215	1919	1919	1919	1919	8
402	20240222	123000	743179863	1919	1919	1919	1919	100
403	20240222	122900	742987963	1918	1918	1918	1918	54
404	20240222	122800	742884391	1920	1916	1920	1916	207
405	20240222	122700	742487756	1916	1916	1922	1914	7563
406	20240222	122600	727998849	1918	1920	1920	1916	6018
407	20240222	122500	716455606	1923	1923	1923	1923	50
408	20240222	122400	716359456	1923	1923	1923	1923	1
409	20240222	122300	716357533	1922	1919	1922	1919	509
410	20240222	122200	715380735	1919	1919	1919	1919	3468
411	20240222	122100	708725643	1923	1923	1923	1923	2000
412	20240222	122000	704879643	1923	1923	1923	1923	0
413	20240222	121900	704879643	1923	1923	1923	1923	0
414	20240222	121800	704879643	1923	1923	1923	1923	0
415	20240222	121700	704879643	1923	1923	1923	1923	1
416	20240222	121600	704877720	1918	1918	1918	1918	0
417	20240222	121500	704877720	1918	1918	1918	1918	82
418	20240222	121400	704720444	1917	1916	1917	1916	1388
419	20240222	121300	702059837	1917	1919	1919	1917	5164
420	20240222	121200	692153614	1922	1919	1922	1919	9
421	20240222	121100	692136328	1919	1923	1923	1919	108
422	20240222	121000	691928660	1923	1923	1923	1923	1
423	20240222	120900	691926737	1922	1922	1922	1922	12
424	20240222	120800	691903673	1922	1923	1923	1922	26
425	20240222	120700	691853681	1920	1920	1920	1920	657
426	20240222	120600	690592241	1924	1924	1924	1924	2
427	20240222	120500	690588393	1920	1921	1923	1920	2511
428	20240222	120400	685761763	1923	1923	1923	1923	5
429	20240222	120300	685752148	1922	1920	1922	1919	1917
430	20240222	120200	682071475	1920	1920	1920	1920	1307
431	20240222	120100	679562035	1923	1923	1923	1923	0
432	20240222	120000	679562035	1923	1923	1923	1923	106
433	20240222	115900	679358197	1923	1921	1923	1921	1000
434	20240222	115800	677435453	1923	1922	1923	1922	670
435	20240222	115700	676147513	1922	1922	1922	1922	100
436	20240222	115600	675955313	1922	1920	1922	1920	1663
437	20240222	115500	672762049	1923	1925	1925	1917	10397
438	20240222	115400	652784878	1924	1925	1925	1924	1233
439	20240222	115300	650411362	1923	1927	1927	1923	4679
440	20240222	115200	641404982	1931	1932	1932	1931	709
441	20240222	115100	640035203	1931	1931	1931	1931	54
442	20240222	115000	639930929	1926	1926	1926	1926	1
443	20240222	114900	639929003	1931	1931	1933	1931	120
444	20240222	114800	639697231	1933	1927	1933	1925	5008
445	20240222	114700	630051293	1935	1937	1937	1927	22144
446	20240222	114600	587346957	1937	1936	1937	1936	11
447	20240222	114500	587325651	1937	1937	1937	1937	10
448	20240222	114400	587306281	1933	1933	1933	1933	32
449	20240222	114300	587244425	1936	1938	1938	1933	3256
450	20240222	114200	580947264	1939	1948	1948	1939	44
451	20240222	114100	580861858	1949	1940	1949	1939	112
452	20240222	114000	580644543	1941	1941	1941	1941	71
453	20240222	113900	580506732	1951	1951	1951	1951	9
454	20240222	113800	580489173	1951	1942	1951	1942	886
455	20240222	113700	578768544	1955	1955	1955	1955	1
456	20240222	113600	578766589	1954	1954	1954	1954	0
457	20240222	113500	578766589	1954	1955	1955	1954	6
458	20240222	113400	578754864	1941	1954	1956	1941	109
459	20240222	113300	578542919	1954	1960	1960	1944	294
460	20240222	113200	577967042	1960	1951	1960	1950	2215
461	20240222	113100	573635629	1953	1953	1953	1940	3292
462	20240222	113000	567207653	1953	1953	1953	1953	100
463	20240222	112900	567012353	1953	1953	1953	1953	1
464	20240222	112800	567010400	1953	1952	1953	1952	5140
465	20240222	112700	556972522	1953	1953	1953	1953	256
466	20240222	112600	556472554	1952	1952	1952	1952	60
467	20240222	112500	556355434	1951	1951	1951	1951	0
468	20240222	112400	556355434	1951	1945	1951	1945	28376
469	20240222	112300	501112822	1935	1935	1935	1935	787
470	20240222	112200	499589977	1935	1935	1935	1935	0
471	20240222	112100	499589977	1935	1935	1935	1935	4818
472	20240222	112000	490267147	1935	1935	1935	1935	182
473	20240222	111900	489914977	1946	1946	1946	1946	10
474	20240222	111800	489895517	1946	1946	1946	1946	1
475	20240222	111700	489893571	1936	1944	1944	1936	865
476	20240222	111600	488217475	1944	1944	1944	1944	0
477	20240222	111500	488217475	1944	1944	1944	1944	0
478	20240222	111400	488217475	1944	1944	1944	1944	1
479	20240222	111300	488215531	1947	1944	1947	1944	56
480	20240222	111200	488106609	1947	1947	1947	1947	180
481	20240222	111100	487756149	1946	1947	1947	1943	58
482	20240222	111000	487643300	1947	1947	1947	1947	46
483	20240222	110900	487553738	1934	1934	1934	1934	1
484	20240222	110800	487551804	1947	1932	1947	1932	5721
485	20240222	110700	476439516	1931	1935	1935	1931	2190
486	20240222	110600	472206520	1943	1943	1943	1943	1029
487	20240222	110500	470207173	1943	1941	1943	1941	2500
488	20240222	110400	465350777	1942	1942	1942	1942	0
489	20240222	110300	465350777	1942	1942	1942	1942	0
490	20240222	110200	465350777	1942	1942	1942	1942	0
491	20240222	110100	465350777	1942	1942	1942	1942	0
492	20240222	110000	465350777	1942	1942	1942	1942	2
493	20240222	105900	465346893	1939	1939	1939	1939	12
494	20240222	105800	465323625	1939	1939	1939	1939	14
495	20240222	105700	465296479	1938	1941	1941	1938	11
496	20240222	105600	465275131	1941	1941	1941	1941	1
497	20240222	105500	465273190	1932	1932	1932	1932	1
498	20240222	105400	465271258	1938	1938	1938	1938	1
499	20240222	105300	465269320	1931	1931	1931	1931	0
500	20240222	105200	465269320	1931	1931	1931	1931	0
501	20240222	105100	465269320	1931	1942	1942	1931	618
502	20240222	105000	464069197	1943	1943	1943	1943	2
503	20240222	104900	464065311	1939	1943	1943	1939	19
504	20240222	104800	464028430	1944	1944	1944	1944	13
505	20240222	104700	464003158	1944	1944	1944	1944	3
506	20240222	104600	463997326	1929	1945	1945	1929	20157
507	20240222	104500	425098938	1934	1934	1934	1934	3890
508	20240222	104400	417575678	1946	1946	1946	1946	206
509	20240222	104300	417174802	1935	1946	1946	1935	210
510	20240222	104200	416766758	1944	1934	1946	1934	1188
511	20240222	104100	414466266	1934	1940	1940	1934	1000
512	20240222	104000	412531032	1947	1946	1947	1946	2
513	20240222	103900	412527139	1947	1947	1947	1947	0
514	20240222	103800	412527139	1947	1946	1947	1946	1091
515	20240222	103700	410404011	1946	1945	1946	1945	4161
516	20240222	103600	402306955	1946	1946	1946	1946	2
517	20240222	103500	402303063	1945	1945	1945	1936	1028
518	20240222	103400	400309660	1946	1945	1946	1945	63
519	20240222	103300	400187099	1946	1946	1946	1946	0
520	20240222	103200	400187099	1946	1945	1946	1945	84
521	20240222	103100	400023687	1945	1946	1947	1942	157
522	20240222	103000	399718711	1947	1947	1947	1947	10
523	20240222	102900	399699241	1947	1947	1947	1947	180
524	20240222	102800	399348781	1946	1946	1946	1946	1548
525	20240222	102700	396336373	1947	1947	1947	1947	0
526	20240222	102600	396336373	1947	1946	1948	1946	64
527	20240222	102500	396211807	1946	1945	1946	1945	653
528	20240222	102400	394941325	1945	1944	1945	1944	250
529	20240222	102300	394455303	1944	1941	1944	1940	228
530	20240222	102200	394012173	1943	1940	1943	1940	3307
531	20240222	102100	387586903	1942	1942	1942	1942	10
532	20240222	102000	387567483	1943	1943	1943	1943	159
533	20240222	101900	387258546	1943	1943	1943	1943	259
534	20240222	101800	386755309	1943	1943	1943	1943	26
535	20240222	101700	386704791	1941	1939	1941	1939	11037
536	20240222	101600	365288612	1937	1936	1937	1935	410
537	20240222	101500	364494521	1937	1937	1937	1937	0
538	20240222	101400	364494521	1937	1937	1937	1937	1
539	20240222	101300	364492584	1932	1932	1932	1932	2556
540	20240222	101200	359554392	1932	1937	1937	1932	607
541	20240222	101100	358381658	1931	1930	1939	1930	113
542	20240222	101000	358162592	1939	1932	1939	1930	2389
543	20240222	100900	353547503	1932	1932	1932	1932	1
544	20240222	100800	353545571	1933	1935	1935	1933	8992
545	20240222	100700	336151058	1935	1938	1938	1935	2
546	20240222	100600	336147185	1938	1935	1938	1935	1004
547	20240222	100500	334204433	1938	1938	1938	1938	6
548	20240222	100400	334192805	1939	1936	1939	1935	396
549	20240222	100300	333426200	1935	1939	1939	1935	7
550	20240222	100200	333412635	1939	1939	1939	1939	701
551	20240222	100100	332053396	1939	1935	1939	1935	1714
552	20240222	100000	328733958	1940	1940	1940	1940	0
553	20240222	095900	328733958	1940	1940	1940	1940	9
554	20240222	095800	328716498	1940	1940	1940	1940	0
555	20240222	095700	328716498	1940	1938	1940	1938	29
556	20240222	095600	328660294	1940	1940	1940	1940	26
557	20240222	095500	328609854	1932	1939	1939	1932	326
558	20240222	095400	327979847	1941	1941	1941	1941	3017
559	20240222	095300	322123850	1941	1939	1941	1938	65
560	20240222	095200	321997719	1939	1941	1941	1939	11
561	20240222	095100	321976386	1945	1941	1945	1941	1521
562	20240222	095000	319024105	1941	1933	1941	1932	12000
563	20240222	094900	295749914	1933	1933	1933	1933	3
564	20240222	094800	295744115	1927	1929	1929	1927	3482
565	20240222	094700	289032384	1929	1929	1929	1929	11051
566	20240222	094600	267715005	1929	1929	1929	1929	589
567	20240222	094500	266578824	1929	1929	1929	1929	0
568	20240222	094400	266578824	1929	1929	1929	1929	9000
569	20240222	094300	249217824	1929	1934	1934	1929	945
570	20240222	094200	247394886	1934	1934	1934	1934	300
571	20240222	094100	246814686	1934	1929	1934	1929	307
572	20240222	094000	246222468	1929	1934	1934	1929	1448
573	20240222	093900	243428966	1934	1934	1934	1934	202
574	20240222	093800	243038298	1932	1931	1932	1931	470
575	20240222	093700	242130454	1929	1931	1931	1929	132
576	20240222	093600	241875824	1929	1928	1929	1928	3506
577	20240222	093500	235113068	1929	1930	1930	1929	3292
578	20240222	093400	228762613	1930	1937	1937	1930	202
579	20240222	093300	228371353	1929	1930	1930	1929	7690
580	20240222	093200	213536381	1937	1938	1938	1930	136
581	20240222	093100	213273105	1938	1929	1938	1929	5173
582	20240222	093000	203292225	1929	1929	1929	1929	11
583	20240222	092900	203271006	1928	1928	1928	1928	71
584	20240222	092800	203134118	1928	1928	1928	1928	1810
585	20240222	092700	199644438	1928	1928	1928	1928	520
586	20240222	092600	198641878	1928	1929	1929	1927	1873
587	20240222	092500	195032573	1929	1929	1929	1929	684
588	20240222	092400	193713137	1929	1929	1929	1929	1
589	20240222	092300	193711208	1939	1927	1939	1927	3217
590	20240222	092200	187510487	1927	1931	1931	1927	4159
591	20240222	092100	179488153	1930	1932	1932	1930	6337
592	20240222	092000	167252202	1938	1938	1938	1938	2
593	20240222	091900	167248326	1933	1933	1933	1932	1095
594	20240222	091800	165132405	1934	1937	1937	1934	99
595	20240222	091700	164940772	1939	1937	1940	1937	25
596	20240222	091600	164892327	1937	1937	1937	1937	33
597	20240222	091500	164828406	1937	1933	1938	1933	3679
598	20240222	091400	157716716	1933	1941	1941	1933	641
599	20240222	091300	156477591	1944	1937	1944	1937	1312
600	20240222	091200	153933766	1931	1931	1931	1931	155
601	20240222	091100	153634461	1929	1929	1939	1929	4014
602	20240222	091000	145891343	1938	1931	1938	1928	9356
603	20240222	090900	127837135	1934	1928	1934	1928	10399
604	20240222	090800	107768105	1928	1931	1933	1923	4976
605	20240222	090700	98166402	1933	1934	1934	1930	4020
606	20240222	090600	90402783	1934	1936	1940	1934	11003
607	20240222	090500	69102062	1940	1941	1941	1936	2111
608	20240222	090400	65009768	1941	1940	1941	1937	1052
609	20240222	090300	62970020	1941	1941	1941	1941	193
610	20240222	090200	62595407	1942	1949	1949	1942	17165
611	20240222	090100	29237494	1950	1968	1968	1950	6776
612	20240222	090000	15985741	1966	1955	1966	1955	8159