KissMeData/088290/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195500	785533504	1939	1939	1939	1939	6548
3	20240219	195400	785533504	1939	1939	1939	1939	0
4	20240219	195300	785533504	1939	1939	1939	1939	0
5	20240219	195200	785533504	1939	1939	1939	1939	0
6	20240219	195100	785533504	1939	1939	1939	1939	0
7	20240219	195000	785533504	1939	1939	1939	1939	0
8	20240219	194900	785533504	1939	1939	1939	1939	0
9	20240219	194800	785533504	1939	1939	1939	1939	0
10	20240219	194700	785533504	1939	1939	1939	1939	0
11	20240219	194600	785533504	1939	1939	1939	1939	0
12	20240219	194500	785533504	1939	1939	1939	1939	0
13	20240219	194400	785533504	1939	1939	1939	1939	0
14	20240219	194300	785533504	1939	1939	1939	1939	0
15	20240219	194200	785533504	1939	1939	1939	1939	0
16	20240219	194100	785533504	1939	1939	1939	1939	0
17	20240219	194000	785533504	1939	1939	1939	1939	0
18	20240219	193900	785533504	1939	1939	1939	1939	0
19	20240219	193800	785533504	1939	1939	1939	1939	0
20	20240219	193700	785533504	1939	1939	1939	1939	0
21	20240219	193600	785533504	1939	1939	1939	1939	0
22	20240219	193500	785533504	1939	1939	1939	1939	0
23	20240219	193400	785533504	1939	1939	1939	1939	0
24	20240219	193300	785533504	1939	1939	1939	1939	0
25	20240219	193200	785533504	1939	1939	1939	1939	0
26	20240219	193100	785533504	1939	1939	1939	1939	0
27	20240219	193000	785533504	1939	1939	1939	1939	0
28	20240219	192900	785533504	1939	1939	1939	1939	0
29	20240219	192800	785533504	1939	1939	1939	1939	0
30	20240219	192700	785533504	1939	1939	1939	1939	0
31	20240219	192600	785533504	1939	1939	1939	1939	0
32	20240219	192500	785533504	1939	1939	1939	1939	6548
33	20240219	192400	785533504	1939	1939	1939	1939	0
34	20240219	192300	785533504	1939	1939	1939	1939	0
35	20240219	192200	785533504	1939	1939	1939	1939	0
36	20240219	192100	785533504	1939	1939	1939	1939	0
37	20240219	192000	785533504	1939	1939	1939	1939	0
38	20240219	191900	785533504	1939	1939	1939	1939	0
39	20240219	191800	785533504	1939	1939	1939	1939	0
40	20240219	191700	785533504	1939	1939	1939	1939	0
41	20240219	191600	785533504	1939	1939	1939	1939	0
42	20240219	191500	785533504	1939	1939	1939	1939	0
43	20240219	191400	785533504	1939	1939	1939	1939	0
44	20240219	191300	785533504	1939	1939	1939	1939	0
45	20240219	191200	785533504	1939	1939	1939	1939	0
46	20240219	191100	785533504	1939	1939	1939	1939	0
47	20240219	191000	785533504	1939	1939	1939	1939	0
48	20240219	190900	785533504	1939	1939	1939	1939	0
49	20240219	190800	785533504	1939	1939	1939	1939	0
50	20240219	190700	785533504	1939	1939	1939	1939	0
51	20240219	190600	785533504	1939	1939	1939	1939	0
52	20240219	190500	785533504	1939	1939	1939	1939	0
53	20240219	190400	785533504	1939	1939	1939	1939	0
54	20240219	190300	785533504	1939	1939	1939	1939	0
55	20240219	190200	785533504	1939	1939	1939	1939	0
56	20240219	190100	785533504	1939	1939	1939	1939	0
57	20240219	190000	785533504	1939	1939	1939	1939	0
58	20240219	185900	785533504	1939	1939	1939	1939	0
59	20240219	185800	785533504	1939	1939	1939	1939	0
60	20240219	185700	785533504	1939	1939	1939	1939	0
61	20240219	185600	785533504	1939	1939	1939	1939	0
62	20240219	185500	785533504	1939	1939	1939	1939	6548
63	20240219	185400	785533504	1939	1939	1939	1939	0
64	20240219	185300	785533504	1939	1939	1939	1939	0
65	20240219	185200	785533504	1939	1939	1939	1939	0
66	20240219	185100	785533504	1939	1939	1939	1939	0
67	20240219	185000	785533504	1939	1939	1939	1939	0
68	20240219	184900	785533504	1939	1939	1939	1939	0
69	20240219	184800	785533504	1939	1939	1939	1939	0
70	20240219	184700	785533504	1939	1939	1939	1939	0
71	20240219	184600	785533504	1939	1939	1939	1939	0
72	20240219	184500	785533504	1939	1939	1939	1939	0
73	20240219	184400	785533504	1939	1939	1939	1939	0
74	20240219	184300	785533504	1939	1939	1939	1939	0
75	20240219	184200	785533504	1939	1939	1939	1939	0
76	20240219	184100	785533504	1939	1939	1939	1939	0
77	20240219	184000	785533504	1939	1939	1939	1939	0
78	20240219	183900	785533504	1939	1939	1939	1939	0
79	20240219	183800	785533504	1939	1939	1939	1939	0
80	20240219	183700	785533504	1939	1939	1939	1939	0
81	20240219	183600	785533504	1939	1939	1939	1939	0
82	20240219	183500	785533504	1939	1939	1939	1939	0
83	20240219	183400	785533504	1939	1939	1939	1939	0
84	20240219	183300	785533504	1939	1939	1939	1939	0
85	20240219	183200	785533504	1939	1939	1939	1939	0
86	20240219	183100	785533504	1939	1939	1939	1939	0
87	20240219	183000	785533504	1939	1939	1939	1939	0
88	20240219	182900	785533504	1939	1939	1939	1939	0
89	20240219	182800	785533504	1939	1939	1939	1939	0
90	20240219	182700	785533504	1939	1939	1939	1939	0
91	20240219	182600	785533504	1939	1939	1939	1939	0
92	20240219	182500	785533504	1939	1939	1939	1939	6548
93	20240219	182400	785533504	1939	1939	1939	1939	0
94	20240219	182300	785533504	1939	1939	1939	1939	0
95	20240219	182200	785533504	1939	1939	1939	1939	0
96	20240219	182100	785533504	1939	1939	1939	1939	0
97	20240219	182000	785533504	1939	1939	1939	1939	0
98	20240219	181900	785533504	1939	1939	1939	1939	0
99	20240219	181800	785533504	1939	1939	1939	1939	0
100	20240219	181700	785533504	1939	1939	1939	1939	0
101	20240219	181600	785533504	1939	1939	1939	1939	0
102	20240219	181500	785533504	1939	1939	1939	1939	0
103	20240219	181400	785533504	1939	1939	1939	1939	0
104	20240219	181300	785533504	1939	1939	1939	1939	0
105	20240219	181200	785533504	1939	1939	1939	1939	0
106	20240219	181100	785533504	1939	1939	1939	1939	0
107	20240219	181000	785533504	1939	1939	1939	1939	0
108	20240219	180900	785533504	1939	1939	1939	1939	0
109	20240219	180800	785533504	1939	1939	1939	1939	0
110	20240219	180700	785533504	1939	1939	1939	1939	0
111	20240219	180600	785533504	1939	1939	1939	1939	0
112	20240219	180500	785533504	1939	1939	1939	1939	0
113	20240219	180400	785533504	1939	1939	1939	1939	0
114	20240219	180300	785533504	1939	1939	1939	1939	0
115	20240219	180200	785533504	1939	1939	1939	1939	0
116	20240219	180100	785533504	1939	1939	1939	1939	0
117	20240219	180000	785533504	1939	1939	1939	1939	0
118	20240219	175900	785533504	1939	1939	1939	1939	0
119	20240219	175800	785533504	1939	1939	1939	1939	0
120	20240219	175700	785533504	1939	1939	1939	1939	0
121	20240219	175600	785533504	1939	1939	1939	1939	0
122	20240219	175500	785533504	1939	1939	1939	1939	6548
123	20240219	175400	785533504	1939	1939	1939	1939	0
124	20240219	175300	785533504	1939	1939	1939	1939	0
125	20240219	175200	785533504	1939	1939	1939	1939	0
126	20240219	175100	785533504	1939	1939	1939	1939	0
127	20240219	175000	785533504	1939	1939	1939	1939	0
128	20240219	174900	785533504	1939	1939	1939	1939	0
129	20240219	174800	785533504	1939	1939	1939	1939	0
130	20240219	174700	785533504	1939	1939	1939	1939	0
131	20240219	174600	785533504	1939	1939	1939	1939	0
132	20240219	174500	785533504	1939	1939	1939	1939	0
133	20240219	174400	785533504	1939	1939	1939	1939	0
134	20240219	174300	785533504	1939	1939	1939	1939	0
135	20240219	174200	785533504	1939	1939	1939	1939	0
136	20240219	174100	785533504	1939	1939	1939	1939	0
137	20240219	174000	785533504	1939	1939	1939	1939	0
138	20240219	173900	785533504	1939	1939	1939	1939	0
139	20240219	173800	785533504	1939	1939	1939	1939	0
140	20240219	173700	785533504	1939	1939	1939	1939	0
141	20240219	173600	785533504	1939	1939	1939	1939	0
142	20240219	173500	785533504	1939	1939	1939	1939	0
143	20240219	173400	785533504	1939	1939	1939	1939	0
144	20240219	173300	785533504	1939	1939	1939	1939	0
145	20240219	173200	785533504	1939	1939	1939	1939	0
146	20240219	173100	785533504	1939	1939	1939	1939	0
147	20240219	173000	785533504	1939	1939	1939	1939	0
148	20240219	172900	785533504	1939	1939	1939	1939	0
149	20240219	172800	785533504	1939	1939	1939	1939	0
150	20240219	172700	785533504	1939	1939	1939	1939	0
151	20240219	172600	785533504	1939	1939	1939	1939	0
152	20240219	172500	785533504	1939	1939	1939	1939	6548
153	20240219	172400	785533504	1939	1939	1939	1939	0
154	20240219	172300	785533504	1939	1939	1939	1939	0
155	20240219	172200	785533504	1939	1939	1939	1939	0
156	20240219	172100	785533504	1939	1939	1939	1939	0
157	20240219	172000	785533504	1939	1939	1939	1939	0
158	20240219	171900	785533504	1939	1939	1939	1939	0
159	20240219	171800	785533504	1939	1939	1939	1939	0
160	20240219	171700	785533504	1939	1939	1939	1939	0
161	20240219	171600	785533504	1939	1939	1939	1939	0
162	20240219	171500	785533504	1939	1939	1939	1939	0
163	20240219	171400	785533504	1939	1939	1939	1939	0
164	20240219	171300	785533504	1939	1939	1939	1939	0
165	20240219	171200	785533504	1939	1939	1939	1939	0
166	20240219	171100	785533504	1939	1939	1939	1939	0
167	20240219	171000	785533504	1939	1939	1939	1939	0
168	20240219	170900	785533504	1939	1939	1939	1939	0
169	20240219	170800	785533504	1939	1939	1939	1939	0
170	20240219	170700	785533504	1939	1939	1939	1939	0
171	20240219	170600	785533504	1939	1939	1939	1939	0
172	20240219	170500	785533504	1939	1939	1939	1939	0
173	20240219	170400	785533504	1939	1939	1939	1939	0
174	20240219	170300	785533504	1939	1939	1939	1939	0
175	20240219	170200	785533504	1939	1939	1939	1939	0
176	20240219	170100	785533504	1939	1939	1939	1939	0
177	20240219	170000	785533504	1939	1939	1939	1939	0
178	20240219	165900	785533504	1939	1939	1939	1939	0
179	20240219	165800	785533504	1939	1939	1939	1939	0
180	20240219	165700	785533504	1939	1939	1939	1939	0
181	20240219	165600	785533504	1939	1939	1939	1939	0
182	20240219	165500	785533504	1939	1939	1939	1939	6548
183	20240219	165400	785533504	1939	1939	1939	1939	0
184	20240219	165300	785533504	1939	1939	1939	1939	0
185	20240219	165200	785533504	1939	1939	1939	1939	0
186	20240219	165100	785533504	1939	1939	1939	1939	0
187	20240219	165000	785533504	1939	1939	1939	1939	0
188	20240219	164900	785533504	1939	1939	1939	1939	0
189	20240219	164800	785533504	1939	1939	1939	1939	0
190	20240219	164700	785533504	1939	1939	1939	1939	0
191	20240219	164600	785533504	1939	1939	1939	1939	0
192	20240219	164500	785533504	1939	1939	1939	1939	0
193	20240219	164400	785533504	1939	1939	1939	1939	0
194	20240219	164300	785533504	1939	1939	1939	1939	0
195	20240219	164200	785533504	1939	1939	1939	1939	0
196	20240219	164100	785533504	1939	1939	1939	1939	0
197	20240219	164000	785533504	1939	1939	1939	1939	0
198	20240219	163900	785533504	1939	1939	1939	1939	0
199	20240219	163800	785533504	1939	1939	1939	1939	0
200	20240219	163700	785533504	1939	1939	1939	1939	0
201	20240219	163600	785533504	1939	1939	1939	1939	0
202	20240219	163500	785533504	1939	1939	1939	1939	0
203	20240219	163400	785533504	1939	1939	1939	1939	0
204	20240219	163300	785533504	1939	1939	1939	1939	0
205	20240219	163200	785533504	1939	1939	1939	1939	0
206	20240219	163100	785533504	1939	1939	1939	1939	0
207	20240219	163000	785533504	1939	1939	1939	1939	0
208	20240219	162900	785533504	1939	1939	1939	1939	0
209	20240219	162800	785533504	1939	1939	1939	1939	0
210	20240219	162700	785533504	1939	1939	1939	1939	0
211	20240219	162600	785533504	1939	1939	1939	1939	0
212	20240219	162500	785533504	1939	1939	1939	1939	6548
213	20240219	162400	785533504	1939	1939	1939	1939	0
214	20240219	162300	785533504	1939	1939	1939	1939	0
215	20240219	162200	785533504	1939	1939	1939	1939	0
216	20240219	162100	785533504	1939	1939	1939	1939	0
217	20240219	162000	785533504	1939	1939	1939	1939	0
218	20240219	161900	785533504	1939	1939	1939	1939	0
219	20240219	161800	785533504	1939	1939	1939	1939	0
220	20240219	161700	785533504	1939	1939	1939	1939	0
221	20240219	161600	785533504	1939	1939	1939	1939	0
222	20240219	161500	785533504	1939	1939	1939	1939	0
223	20240219	161400	785533504	1939	1939	1939	1939	0
224	20240219	161300	785533504	1939	1939	1939	1939	0
225	20240219	161200	785533504	1939	1939	1939	1939	0
226	20240219	161100	785533504	1939	1939	1939	1939	0
227	20240219	161000	785533504	1939	1939	1939	1939	0
228	20240219	160900	785533504	1939	1939	1939	1939	0
229	20240219	160800	785533504	1939	1939	1939	1939	0
230	20240219	160700	785533504	1939	1939	1939	1939	0
231	20240219	160600	785533504	1939	1939	1939	1939	0
232	20240219	160500	785533504	1939	1939	1939	1939	0
233	20240219	160400	785533504	1939	1939	1939	1939	0
234	20240219	160300	785533504	1939	1939	1939	1939	0
235	20240219	160200	785533504	1939	1939	1939	1939	0
236	20240219	160100	785533504	1939	1939	1939	1939	0
237	20240219	160000	785533504	1939	1939	1939	1939	0
238	20240219	155900	785533504	1939	1939	1939	1939	0
239	20240219	155800	785533504	1939	1939	1939	1939	0
240	20240219	155700	785533504	1939	1939	1939	1939	0
241	20240219	155600	785533504	1939	1939	1939	1939	0
242	20240219	155500	785533504	1939	1939	1939	1939	6548
243	20240219	155400	785533504	1939	1939	1939	1939	0
244	20240219	155300	785533504	1939	1939	1939	1939	0
245	20240219	155200	785533504	1939	1939	1939	1939	0
246	20240219	155100	785533504	1939	1939	1939	1939	0
247	20240219	155000	785533504	1939	1939	1939	1939	0
248	20240219	154900	785533504	1939	1939	1939	1939	0
249	20240219	154800	785533504	1939	1939	1939	1939	0
250	20240219	154700	785533504	1939	1939	1939	1939	0
251	20240219	154600	785533504	1939	1939	1939	1939	0
252	20240219	154500	785533504	1939	1939	1939	1939	0
253	20240219	154400	785533504	1939	1939	1939	1939	0
254	20240219	154300	785533504	1939	1939	1939	1939	0
255	20240219	154200	785533504	1939	1939	1939	1939	0
256	20240219	154100	785533504	1939	1939	1939	1939	0
257	20240219	154000	785533504	1939	1939	1939	1939	0
258	20240219	153900	785533504	1939	1939	1939	1939	0
259	20240219	153800	785533504	1939	1939	1939	1939	0
260	20240219	153700	785533504	1939	1939	1939	1939	0
261	20240219	153600	785533504	1939	1939	1939	1939	0
262	20240219	153500	785533504	1939	1939	1939	1939	0
263	20240219	153400	785533504	1939	1939	1939	1939	0
264	20240219	153300	785533504	1939	1939	1939	1939	0
265	20240219	153200	785533504	1939	1939	1939	1939	0
266	20240219	153100	785533504	1939	1939	1939	1939	0
267	20240219	153000	785533504	1939	1939	1939	1939	6548
268	20240219	152900	772836932	1932	1932	1932	1932	0
269	20240219	152800	772836932	1932	1932	1932	1932	0
270	20240219	152700	772836932	1932	1932	1932	1932	0
271	20240219	152600	772836932	1932	1932	1932	1932	0
272	20240219	152500	772836932	1932	1932	1932	1932	0
273	20240219	152400	772836932	1932	1932	1932	1932	0
274	20240219	152300	772836932	1932	1932	1932	1932	0
275	20240219	152200	772836932	1932	1932	1932	1932	0
276	20240219	152100	772836932	1932	1932	1932	1932	0
277	20240219	152000	772836932	1932	1932	1932	1932	0
278	20240219	151900	772836932	1932	1933	1933	1932	89
279	20240219	151800	772664959	1941	1933	1941	1932	1173
280	20240219	151700	770396906	1931	1933	1933	1931	800
281	20240219	151600	768851958	1935	1934	1935	1931	510
282	20240219	151500	767866079	1934	1931	1934	1931	2
283	20240219	151400	767862214	1932	1935	1935	1932	1182
284	20240219	151300	765577182	1935	1940	1940	1935	32
285	20240219	151200	765515107	1941	1931	1941	1931	127
286	20240219	151100	765268810	1930	1931	1931	1930	270
287	20240219	151000	764747562	1946	1946	1946	1946	0
288	20240219	150900	764747562	1946	1946	1946	1946	260
289	20240219	150800	764241602	1946	1950	1950	1946	9
290	20240219	150700	764224072	1952	1922	1952	1920	2370
291	20240219	150600	759636353	1922	1922	1922	1921	573
292	20240219	150500	758535367	1922	1922	1922	1922	0
293	20240219	150400	758535367	1922	1922	1922	1922	0
294	20240219	150300	758535367	1922	1924	1924	1922	389
295	20240219	150200	757786941	1923	1923	1923	1923	0
296	20240219	150100	757786941	1923	1924	1924	1923	112
297	20240219	150000	757571460	1928	1928	1928	1928	20
298	20240219	145900	757532900	1921	1922	1922	1921	2
299	20240219	145800	757529057	1919	1919	1919	1919	0
300	20240219	145700	757529057	1919	1929	1929	1919	1005
301	20240219	145600	755595143	1929	1929	1929	1929	5
302	20240219	145500	755585498	1928	1928	1928	1928	0
303	20240219	145400	755585498	1928	1928	1928	1928	0
304	20240219	145300	755585498	1928	1928	1928	1928	0
305	20240219	145200	755585498	1928	1928	1928	1928	0
306	20240219	145100	755585498	1928	1934	1934	1928	1576
307	20240219	145000	752546630	1932	1934	1934	1932	109
308	20240219	144900	752335826	1934	1933	1934	1933	72
309	20240219	144800	752196584	1933	1933	1933	1933	45
310	20240219	144700	752109599	1933	1933	1933	1933	0
311	20240219	144600	752109599	1933	1933	1933	1933	0
312	20240219	144500	752109599	1933	1928	1933	1928	3
313	20240219	144400	752103810	1928	1934	1934	1928	119
314	20240219	144300	751873727	1934	1934	1934	1934	0
315	20240219	144200	751873727	1934	1932	1937	1932	88
316	20240219	144100	751703683	1933	1932	1933	1932	127
317	20240219	144000	751458316	1932	1932	1932	1932	4
318	20240219	143900	751450588	1932	1932	1932	1932	6
319	20240219	143800	751438996	1927	1927	1927	1927	0
320	20240219	143700	751438996	1927	1927	1927	1927	0
321	20240219	143600	751438996	1927	1927	1927	1927	3
322	20240219	143500	751433215	1926	1926	1926	1926	0
323	20240219	143400	751433215	1926	1926	1926	1926	54
324	20240219	143300	751329211	1933	1933	1933	1933	0
325	20240219	143200	751329211	1933	1933	1933	1933	0
326	20240219	143100	751329211	1933	1926	1933	1926	64
327	20240219	143000	751205919	1933	1933	1933	1933	0
328	20240219	142900	751205919	1933	1932	1933	1932	5
329	20240219	142800	751196257	1926	1929	1929	1926	2120
330	20240219	142700	747112406	1931	1931	1931	1931	3
331	20240219	142600	747106613	1933	1933	1933	1933	4
332	20240219	142500	747098881	1926	1926	1926	1926	0
333	20240219	142400	747098881	1926	1926	1926	1926	0
334	20240219	142300	747098881	1926	1926	1926	1926	0
335	20240219	142200	747098881	1926	1926	1926	1926	0
336	20240219	142100	747098881	1926	1926	1926	1926	32
337	20240219	142000	747037249	1926	1926	1926	1926	1
338	20240219	141900	747035323	1936	1936	1936	1936	0
339	20240219	141800	747035323	1936	1933	1936	1933	108
340	20240219	141700	746826444	1925	1929	1932	1925	61
341	20240219	141600	746708802	1925	1925	1925	1925	0
342	20240219	141500	746708802	1925	1925	1925	1925	180
343	20240219	141400	746362302	1916	1916	1916	1916	0
344	20240219	141300	746362302	1916	1916	1916	1916	1187
345	20240219	141200	744088010	1916	1920	1920	1916	3842
346	20240219	141100	736722344	1929	1929	1929	1929	0
347	20240219	141000	736722344	1929	1929	1929	1929	0
348	20240219	140900	736722344	1929	1929	1929	1929	10
349	20240219	140800	736703054	1930	1927	1930	1927	488
350	20240219	140700	735762008	1915	1915	1915	1915	0
351	20240219	140600	735762008	1915	1915	1915	1915	0
352	20240219	140500	735762008	1915	1919	1919	1915	101
353	20240219	140400	735568487	1930	1930	1930	1930	0
354	20240219	140300	735568487	1930	1930	1930	1930	0
355	20240219	140200	735568487	1930	1930	1930	1930	0
356	20240219	140100	735568487	1930	1930	1930	1930	0
357	20240219	140000	735568487	1930	1930	1930	1930	151
358	20240219	135900	735277057	1930	1929	1931	1929	1407
359	20240219	135800	732561121	1930	1930	1930	1930	0
360	20240219	135700	732561121	1930	1930	1930	1930	0
361	20240219	135600	732561121	1930	1930	1930	1930	0
362	20240219	135500	732561121	1930	1930	1930	1930	0
363	20240219	135400	732561121	1930	1930	1930	1930	1
364	20240219	135300	732559191	1931	1927	1931	1927	976
365	20240219	135200	730675452	1930	1924	1930	1924	519
366	20240219	135100	729674888	1915	1924	1924	1915	454
367	20240219	135000	728803808	1924	1923	1924	1923	200
368	20240219	134900	728419192	1923	1923	1923	1923	0
369	20240219	134800	728419192	1923	1923	1923	1923	3
370	20240219	134700	728413423	1919	1919	1919	1919	39
371	20240219	134600	728338582	1922	1922	1922	1922	1
372	20240219	134500	728336660	1912	1912	1912	1912	1
373	20240219	134400	728334748	1912	1912	1912	1912	100
374	20240219	134300	728143548	1923	1923	1923	1923	0
375	20240219	134200	728143548	1923	1923	1923	1923	1
376	20240219	134100	728141625	1913	1913	1913	1913	3
377	20240219	134000	728135886	1924	1924	1924	1924	10
378	20240219	133900	728116646	1924	1913	1924	1913	1254
379	20240219	133800	725706066	1920	1920	1921	1920	60
380	20240219	133700	725590809	1920	1920	1920	1920	9
381	20240219	133600	725573529	1922	1922	1922	1922	21
382	20240219	133500	725533167	1912	1912	1912	1912	60
383	20240219	133400	725418447	1911	1911	1911	1911	0
384	20240219	133300	725418447	1911	1917	1917	1911	9522
385	20240219	133200	707174518	1917	1920	1920	1917	1057
386	20240219	133100	705147658	1920	1924	1924	1920	1979
387	20240219	133000	701346309	1931	1933	1933	1931	2
388	20240219	132900	701342445	1926	1927	1927	1926	6540
389	20240219	132800	688742385	1927	1928	1928	1927	699
390	20240219	132700	687395213	1929	1929	1929	1929	638
391	20240219	132600	686164511	1935	1935	1935	1935	0
392	20240219	132500	686164511	1935	1930	1935	1929	37
393	20240219	132400	686093094	1934	1936	1936	1934	11
394	20240219	132300	686071800	1937	1937	1937	1937	0
395	20240219	132200	686071800	1937	1931	1938	1931	2166
396	20240219	132100	681877397	1930	1930	1938	1930	447
397	20240219	132000	681014679	1929	1946	1946	1928	6531
398	20240219	131900	668406281	1955	1955	1955	1955	0
399	20240219	131800	668406281	1955	1955	1955	1955	1
400	20240219	131700	668404326	1955	1955	1955	1955	155
401	20240219	131600	668101301	1955	1955	1955	1955	82
402	20240219	131500	667940991	1955	1955	1955	1955	67
403	20240219	131400	667810006	1955	1955	1955	1949	80
404	20240219	131300	667653846	1955	1954	1955	1954	1072
405	20240219	131200	665558098	1954	1954	1954	1954	1
406	20240219	131100	665556144	1953	1953	1953	1953	80
407	20240219	131000	665399904	1954	1949	1954	1940	231
408	20240219	130900	664951393	1949	1949	1949	1949	0
409	20240219	130800	664951393	1949	1949	1949	1949	2
410	20240219	130700	664947495	1949	1949	1949	1949	2
411	20240219	130600	664943597	1949	1939	1949	1939	2
412	20240219	130500	664939709	1945	1948	1949	1945	3076
413	20240219	130400	658955739	1948	1948	1948	1948	0
414	20240219	130300	658955739	1948	1948	1948	1948	215
415	20240219	130200	658536919	1947	1944	1947	1944	42
416	20240219	130100	658455225	1937	1937	1937	1937	0
417	20240219	130000	658455225	1937	1937	1937	1937	1
418	20240219	125900	658453288	1946	1933	1946	1933	107
419	20240219	125800	658245456	1930	1932	1932	1930	2582
420	20240219	125700	653261856	1931	1938	1938	1931	260
421	20240219	125600	652759312	1938	1943	1943	1938	386
422	20240219	125500	652009949	1940	1945	1945	1940	3811
423	20240219	125400	644613286	1948	1945	1948	1945	130
424	20240219	125300	644360406	1945	1949	1949	1943	2512
425	20240219	125200	639472279	1949	1952	1952	1949	597
426	20240219	125100	638308155	1952	1953	1953	1951	148
427	20240219	125000	638019223	1953	1952	1953	1952	39
428	20240219	124900	637943094	1952	1952	1952	1952	258
429	20240219	124800	637439478	1952	1955	1955	1952	1452
430	20240219	124700	634604450	1953	1953	1953	1953	8
431	20240219	124600	634588826	1960	1953	1960	1953	1693
432	20240219	124500	631270872	1953	1953	1953	1953	200
433	20240219	124400	630880272	1953	1951	1953	1949	5842
434	20240219	124300	619487864	1950	1950	1950	1950	0
435	20240219	124200	619487864	1950	1960	1960	1949	318
436	20240219	124100	618867964	1950	1950	1950	1950	0
437	20240219	124000	618867964	1950	1950	1950	1950	2
438	20240219	123900	618864064	1949	1949	1949	1949	3
439	20240219	123800	618858217	1949	1958	1958	1949	135
440	20240219	123700	618594258	1955	1955	1955	1955	90
441	20240219	123600	618418308	1955	1963	1963	1954	2141
442	20240219	123500	614217485	1962	1963	1963	1962	666
443	20240219	123400	612910141	1963	1961	1963	1961	1316
444	20240219	123300	610329147	1957	1954	1960	1954	1797
445	20240219	123200	606808258	1947	1952	1953	1947	1294
446	20240219	123100	604282085	1950	1950	1950	1950	1081
447	20240219	123000	602174135	1950	1950	1950	1950	0
448	20240219	122900	602174135	1950	1950	1950	1950	9
449	20240219	122800	602156585	1954	1954	1954	1954	0
450	20240219	122700	602156585	1954	1954	1954	1954	0
451	20240219	122600	602156585	1954	1947	1954	1945	362
452	20240219	122500	601451881	1944	1944	1944	1944	0
453	20240219	122400	601451881	1944	1945	1945	1944	73
454	20240219	122300	601309909	1940	1952	1952	1940	4891
455	20240219	122200	591808102	1958	1958	1958	1958	11
456	20240219	122100	591786564	1959	1952	1959	1952	3
457	20240219	122000	591780701	1951	1955	1959	1950	2369
458	20240219	121900	587154740	1955	1955	1955	1955	19
459	20240219	121800	587117595	1950	1947	1950	1947	2145
460	20240219	121700	582936826	1942	1941	1942	1941	4
461	20240219	121600	582929060	1941	1940	1941	1940	354
462	20240219	121500	582242299	1946	1945	1946	1945	1200
463	20240219	121400	579908099	1940	1940	1940	1940	1
464	20240219	121300	579906159	1940	1944	1944	1940	646
465	20240219	121200	578652270	1945	1945	1946	1945	3
466	20240219	121100	578646434	1946	1946	1946	1944	3
467	20240219	121000	578640598	1947	1947	1947	1947	1
468	20240219	120900	578638651	1946	1947	1947	1946	3
469	20240219	120800	578632811	1948	1948	1948	1948	0
470	20240219	120700	578632811	1948	1946	1948	1946	941
471	20240219	120600	576799785	1948	1948	1948	1948	87
472	20240219	120500	576630309	1943	1943	1943	1943	0
473	20240219	120400	576630309	1943	1950	1950	1942	511
474	20240219	120300	575637866	1940	1940	1940	1940	0
475	20240219	120200	575637866	1940	1940	1940	1940	2400
476	20240219	120100	570981866	1940	1940	1940	1940	0
477	20240219	120000	570981866	1940	1940	1940	1940	39
478	20240219	115900	570906206	1940	1940	1940	1940	9
479	20240219	115800	570888746	1950	1950	1950	1950	10
480	20240219	115700	570869246	1950	1950	1950	1950	1
481	20240219	115600	570867296	1950	1952	1952	1950	9253
482	20240219	115500	552823314	1953	1955	1955	1953	261
483	20240219	115400	552313399	1955	1960	1960	1955	692
484	20240219	115300	550957530	1955	1957	1957	1955	80
485	20240219	115200	550801024	1964	1956	1964	1956	180
486	20240219	115100	550448056	1956	1956	1956	1956	30
487	20240219	115000	550389376	1965	1956	1965	1956	393
488	20240219	114900	549619771	1954	1953	1954	1953	400
489	20240219	114800	548838471	1953	1959	1959	1953	314
490	20240219	114700	548223828	1969	1965	1970	1957	2045
491	20240219	114600	544196143	1965	1954	1965	1954	4339
492	20240219	114500	535689992	1951	1947	1954	1947	13590
493	20240219	114400	509190734	1947	1947	1947	1947	445
494	20240219	114300	508324319	1947	1939	1947	1939	2624
495	20240219	114200	503229910	1939	1929	1939	1929	8917
496	20240219	114100	485961115	1929	1929	1929	1929	0
497	20240219	114000	485961115	1929	1929	1929	1929	0
498	20240219	113900	485961115	1929	1929	1929	1929	311
499	20240219	113800	485361196	1930	1922	1930	1922	1123
500	20240219	113700	483195312	1927	1927	1927	1927	377
501	20240219	113600	482468833	1927	1922	1927	1922	102
502	20240219	113500	482272284	1925	1925	1925	1925	1
503	20240219	113400	482270359	1925	1925	1925	1925	1
504	20240219	113300	482268434	1925	1925	1925	1925	316
505	20240219	113200	481660134	1925	1928	1928	1925	707
506	20240219	113100	480298838	1928	1924	1928	1924	480
507	20240219	113000	479374351	1924	1921	1924	1921	11
508	20240219	112900	479353217	1921	1921	1921	1921	0
509	20240219	112800	479353217	1921	1921	1921	1921	0
510	20240219	112700	479353217	1921	1921	1921	1921	0
511	20240219	112600	479353217	1921	1924	1925	1921	302
512	20240219	112500	478773068	1925	1925	1925	1925	0
513	20240219	112400	478773068	1925	1925	1925	1925	1
514	20240219	112300	478771143	1918	1918	1918	1918	117
515	20240219	112200	478546737	1917	1917	1917	1917	0
516	20240219	112100	478546737	1917	1917	1917	1917	0
517	20240219	112000	478546737	1917	1917	1917	1917	0
518	20240219	111900	478546737	1917	1917	1917	1917	2242
519	20240219	111800	474248823	1920	1917	1920	1917	9
520	20240219	111700	474231558	1919	1920	1920	1919	1390
521	20240219	111600	471563148	1920	1923	1924	1920	2536
522	20240219	111500	466692349	1929	1929	1929	1929	0
523	20240219	111400	466692349	1929	1929	1929	1929	1
524	20240219	111300	466690420	1929	1929	1929	1929	193
525	20240219	111200	466318123	1929	1928	1929	1928	265
526	20240219	111100	465806939	1929	1929	1929	1929	0
527	20240219	111000	465806939	1929	1923	1929	1923	948
528	20240219	110900	463980647	1920	1920	1920	1920	1678
529	20240219	110800	460758887	1920	1919	1920	1919	1143
530	20240219	110700	458564970	1920	1919	1920	1919	293
531	20240219	110600	458002693	1918	1918	1918	1918	1
532	20240219	110500	458000775	1917	1917	1917	1917	0
533	20240219	110400	458000775	1917	1917	1917	1917	520
534	20240219	110300	457003935	1917	1917	1917	1917	0
535	20240219	110200	457003935	1917	1917	1917	1917	6
536	20240219	110100	456992433	1917	1917	1917	1917	63
537	20240219	110000	456871662	1923	1923	1923	1923	103
538	20240219	105900	456673593	1924	1918	1924	1917	1552
539	20240219	105800	453694970	1918	1919	1919	1918	8009
540	20240219	105700	438333318	1926	1926	1926	1926	1
541	20240219	105600	438331392	1927	1919	1927	1919	84
542	20240219	105500	438170188	1918	1926	1926	1918	726
543	20240219	105400	436773639	1923	1923	1923	1923	0
544	20240219	105300	436773639	1923	1922	1923	1922	29
545	20240219	105200	436717885	1918	1923	1923	1918	226
546	20240219	105100	436284010	1923	1923	1926	1923	81
547	20240219	105000	436128232	1923	1926	1927	1923	5876
548	20240219	104900	424811118	1926	1926	1926	1926	369
549	20240219	104800	424100424	1926	1927	1929	1926	129
550	20240219	104700	423851956	1929	1927	1929	1927	51
551	20240219	104600	423753677	1927	1930	1930	1927	632
552	20240219	104500	422535810	1928	1924	1928	1924	752
553	20240219	104400	421087284	1926	1919	1926	1918	1128
554	20240219	104300	418920428	1920	1919	1920	1919	10
555	20240219	104200	418901233	1920	1921	1921	1920	109
556	20240219	104100	418691951	1921	1919	1921	1918	34
557	20240219	104000	418626700	1921	1916	1921	1915	34
558	20240219	103900	418561571	1915	1916	1916	1915	56
559	20240219	103800	418454277	1916	1918	1918	1916	189
560	20240219	103700	418091967	1918	1918	1918	1918	7
561	20240219	103600	418078541	1917	1918	1918	1917	27
562	20240219	103500	418026764	1918	1925	1926	1918	172
563	20240219	103400	417696392	1928	1928	1928	1928	13
564	20240219	103300	417671328	1915	1915	1915	1915	8
565	20240219	103200	417656008	1930	1930	1930	1930	0
566	20240219	103100	417656008	1930	1915	1930	1915	59
567	20240219	103000	417543008	1911	1910	1911	1910	5150
568	20240219	102900	407702643	1909	1913	1913	1909	2129
569	20240219	102800	403633809	1913	1917	1917	1913	1049
570	20240219	102700	401624338	1926	1932	1932	1917	15304
571	20240219	102600	372116892	1932	1932	1932	1932	1
572	20240219	102500	372114960	1937	1933	1937	1932	1356
573	20240219	102400	369494659	1937	1937	1937	1937	1
574	20240219	102300	369492722	1936	1933	1937	1932	411
575	20240219	102200	368697364	1941	1941	1941	1941	0
576	20240219	102100	368697364	1941	1935	1941	1933	1003
577	20240219	102000	366758555	1933	1932	1933	1932	5
578	20240219	101900	366748893	1932	1934	1934	1932	633
579	20240219	101800	365525178	1940	1934	1940	1932	5280
580	20240219	101700	355304018	1940	1933	1940	1933	301
581	20240219	101600	354722178	1938	1938	1938	1938	520
582	20240219	101500	353714418	1938	1939	1939	1932	1104
583	20240219	101400	351579791	1939	1947	1947	1939	2793
584	20240219	101300	346163554	1948	1945	1948	1945	686
585	20240219	101200	344829281	1947	1947	1947	1947	1250
586	20240219	101100	342395531	1950	1951	1951	1950	2032
587	20240219	101000	338433019	1951	1951	1951	1951	605
588	20240219	100900	337252664	1952	1952	1952	1952	124
589	20240219	100800	337010616	1954	1954	1954	1954	0
590	20240219	100700	337010616	1954	1951	1954	1951	16
591	20240219	100600	336979397	1954	1950	1954	1950	423
592	20240219	100500	336154409	1950	1951	1951	1950	780
593	20240219	100400	334633371	1955	1955	1955	1955	0
594	20240219	100300	334633371	1955	1952	1955	1950	777
595	20240219	100200	333117986	1952	1953	1957	1952	1288
596	20240219	100100	330600315	1954	1962	1962	1954	3898
597	20240219	100000	322960406	1969	1969	1972	1969	1331
598	20240219	095900	320338623	1969	1960	1970	1960	7235
599	20240219	095800	306117892	1960	1959	1960	1959	1553
600	20240219	095700	303074262	1960	1959	1960	1959	83
601	20240219	095600	302911636	1951	1951	1960	1951	3483
602	20240219	095500	296090400	1959	1959	1959	1959	11
603	20240219	095400	296068851	1954	1951	1960	1951	4894
604	20240219	095300	286504600	1952	1950	1952	1946	573
605	20240219	095200	285389492	1945	1951	1953	1945	1166
606	20240219	095100	283118872	1950	1958	1958	1950	3137
607	20240219	095000	276996537	1959	1958	1960	1954	15314
608	20240219	094900	247006773	1957	1960	1960	1957	11785
609	20240219	094800	223926155	1958	1958	1961	1957	8428
610	20240219	094700	207416613	1958	1964	1964	1957	4939
611	20240219	094600	197744921	1965	1966	1967	1965	2371
612	20240219	094500	193082962	1966	1955	1966	1955	779
613	20240219	094400	191553041	1954	1964	1969	1953	1527
614	20240219	094300	188565178	1964	1951	1964	1950	9277
615	20240219	094200	170456031	1952	1945	1953	1945	6555
616	20240219	094100	157683946	1946	1935	1947	1927	5099
617	20240219	094000	147809359	1935	1929	1935	1929	4089
618	20240219	093900	139919954	1929	1921	1929	1921	2383
619	20240219	093800	135324409	1920	1921	1921	1911	338
620	20240219	093700	134675850	1921	1930	1930	1921	1042
621	20240219	093600	132669578	1927	1925	1930	1925	9359
622	20240219	093500	114631005	1927	1920	1927	1920	2617
623	20240219	093400	109596095	1920	1902	1920	1902	2026
624	20240219	093300	105719015	1901	1891	1901	1890	1366
625	20240219	093200	103125431	1890	1894	1897	1890	940
626	20240219	093100	101344427	1894	1891	1894	1883	1793
627	20240219	093000	97953184	1890	1882	1890	1880	8268
628	20240219	092900	82353854	1876	1876	1881	1876	1307
629	20240219	092800	79900078	1876	1881	1881	1875	383
630	20240219	092700	79181596	1881	1881	1881	1881	0
631	20240219	092600	79181596	1881	1881	1881	1881	0
632	20240219	092500	79181596	1881	1875	1881	1875	91
633	20240219	092400	79010905	1882	1882	1882	1873	3546
634	20240219	092300	72359157	1883	1883	1883	1882	1010
635	20240219	092200	70457346	1883	1883	1883	1883	24
636	20240219	092100	70412154	1883	1882	1883	1876	494
637	20240219	092000	69483916	1882	1880	1882	1880	327
638	20240219	091900	68868664	1880	1876	1880	1876	23
639	20240219	091800	68825436	1876	1876	1876	1876	14
640	20240219	091700	68799172	1878	1882	1882	1875	73
641	20240219	091600	68661993	1882	1882	1882	1882	10
642	20240219	091500	68643173	1872	1888	1888	1872	2
643	20240219	091400	68639413	1871	1888	1890	1871	4315
644	20240219	091300	60512268	1885	1890	1890	1883	252
645	20240219	091200	60037162	1890	1890	1890	1890	1236
646	20240219	091100	57701122	1882	1881	1882	1881	321
647	20240219	091000	57097100	1881	1869	1881	1869	255
648	20240219	090900	56617577	1875	1867	1875	1867	1874
649	20240219	090800	53106203	1867	1881	1881	1867	714
650	20240219	090700	51773151	1881	1881	1881	1881	788
651	20240219	090600	50290923	1882	1867	1882	1866	1667
652	20240219	090500	47174607	1865	1867	1893	1865	2036
653	20240219	090400	43366189	1868	1864	1868	1864	1892
654	20240219	090300	39837569	1865	1868	1868	1865	414
655	20240219	090200	39064777	1868	1886	1890	1868	4249
656	20240219	090100	31108537	1886	1886	1909	1864	4152
657	20240219	090000	23272468	1886	1910	1910	1859	12310