KissMeData/217730/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	203100	338628483	1955	1955	1955	1955	4176
3	20240213	203000	338628483	1955	1955	1955	1955	0
4	20240213	202900	338628483	1955	1955	1955	1955	0
5	20240213	202800	338628483	1955	1955	1955	1955	0
6	20240213	202700	338628483	1955	1955	1955	1955	0
7	20240213	202600	338628483	1955	1955	1955	1955	0
8	20240213	202500	338628483	1955	1955	1955	1955	0
9	20240213	202400	338628483	1955	1955	1955	1955	0
10	20240213	202300	338628483	1955	1955	1955	1955	0
11	20240213	202200	338628483	1955	1955	1955	1955	0
12	20240213	202100	338628483	1955	1955	1955	1955	0
13	20240213	202000	338628483	1955	1955	1955	1955	0
14	20240213	201900	338628483	1955	1955	1955	1955	0
15	20240213	201800	338628483	1955	1955	1955	1955	0
16	20240213	201700	338628483	1955	1955	1955	1955	0
17	20240213	201600	338628483	1955	1955	1955	1955	0
18	20240213	201500	338628483	1955	1955	1955	1955	0
19	20240213	201400	338628483	1955	1955	1955	1955	0
20	20240213	201300	338628483	1955	1955	1955	1955	0
21	20240213	201200	338628483	1955	1955	1955	1955	0
22	20240213	201100	338628483	1955	1955	1955	1955	0
23	20240213	201000	338628483	1955	1955	1955	1955	0
24	20240213	200900	338628483	1955	1955	1955	1955	0
25	20240213	200800	338628483	1955	1955	1955	1955	0
26	20240213	200700	338628483	1955	1955	1955	1955	0
27	20240213	200600	338628483	1955	1955	1955	1955	0
28	20240213	200500	338628483	1955	1955	1955	1955	0
29	20240213	200400	338628483	1955	1955	1955	1955	0
30	20240213	200300	338628483	1955	1955	1955	1955	0
31	20240213	200200	338628483	1955	1955	1955	1955	0
32	20240213	200100	338628483	1955	1955	1955	1955	4176
33	20240213	200000	338628483	1955	1955	1955	1955	0
34	20240213	195900	338628483	1955	1955	1955	1955	0
35	20240213	195800	338628483	1955	1955	1955	1955	0
36	20240213	195700	338628483	1955	1955	1955	1955	0
37	20240213	195600	338628483	1955	1955	1955	1955	0
38	20240213	195500	338628483	1955	1955	1955	1955	0
39	20240213	195400	338628483	1955	1955	1955	1955	0
40	20240213	195300	338628483	1955	1955	1955	1955	0
41	20240213	195200	338628483	1955	1955	1955	1955	0
42	20240213	195100	338628483	1955	1955	1955	1955	0
43	20240213	195000	338628483	1955	1955	1955	1955	0
44	20240213	194900	338628483	1955	1955	1955	1955	0
45	20240213	194800	338628483	1955	1955	1955	1955	0
46	20240213	194700	338628483	1955	1955	1955	1955	0
47	20240213	194600	338628483	1955	1955	1955	1955	0
48	20240213	194500	338628483	1955	1955	1955	1955	0
49	20240213	194400	338628483	1955	1955	1955	1955	0
50	20240213	194300	338628483	1955	1955	1955	1955	0
51	20240213	194200	338628483	1955	1955	1955	1955	0
52	20240213	194100	338628483	1955	1955	1955	1955	0
53	20240213	194000	338628483	1955	1955	1955	1955	0
54	20240213	193900	338628483	1955	1955	1955	1955	0
55	20240213	193800	338628483	1955	1955	1955	1955	0
56	20240213	193700	338628483	1955	1955	1955	1955	0
57	20240213	193600	338628483	1955	1955	1955	1955	0
58	20240213	193500	338628483	1955	1955	1955	1955	0
59	20240213	193400	338628483	1955	1955	1955	1955	0
60	20240213	193300	338628483	1955	1955	1955	1955	0
61	20240213	193200	338628483	1955	1955	1955	1955	0
62	20240213	193100	338628483	1955	1955	1955	1955	4176
63	20240213	193000	338628483	1955	1955	1955	1955	0
64	20240213	192900	338628483	1955	1955	1955	1955	0
65	20240213	192800	338628483	1955	1955	1955	1955	0
66	20240213	192700	338628483	1955	1955	1955	1955	0
67	20240213	192600	338628483	1955	1955	1955	1955	0
68	20240213	192500	338628483	1955	1955	1955	1955	0
69	20240213	192400	338628483	1955	1955	1955	1955	0
70	20240213	192300	338628483	1955	1955	1955	1955	0
71	20240213	192200	338628483	1955	1955	1955	1955	0
72	20240213	192100	338628483	1955	1955	1955	1955	0
73	20240213	192000	338628483	1955	1955	1955	1955	0
74	20240213	191900	338628483	1955	1955	1955	1955	0
75	20240213	191800	338628483	1955	1955	1955	1955	0
76	20240213	191700	338628483	1955	1955	1955	1955	0
77	20240213	191600	338628483	1955	1955	1955	1955	0
78	20240213	191500	338628483	1955	1955	1955	1955	0
79	20240213	191400	338628483	1955	1955	1955	1955	0
80	20240213	191300	338628483	1955	1955	1955	1955	0
81	20240213	191200	338628483	1955	1955	1955	1955	0
82	20240213	191100	338628483	1955	1955	1955	1955	0
83	20240213	191000	338628483	1955	1955	1955	1955	0
84	20240213	190900	338628483	1955	1955	1955	1955	0
85	20240213	190800	338628483	1955	1955	1955	1955	0
86	20240213	190700	338628483	1955	1955	1955	1955	0
87	20240213	190600	338628483	1955	1955	1955	1955	0
88	20240213	190500	338628483	1955	1955	1955	1955	0
89	20240213	190400	338628483	1955	1955	1955	1955	0
90	20240213	190300	338628483	1955	1955	1955	1955	0
91	20240213	190200	338628483	1955	1955	1955	1955	0
92	20240213	190100	338628483	1955	1955	1955	1955	4176
93	20240213	190000	338628483	1955	1955	1955	1955	0
94	20240213	185900	338628483	1955	1955	1955	1955	0
95	20240213	185800	338628483	1955	1955	1955	1955	0
96	20240213	185700	338628483	1955	1955	1955	1955	0
97	20240213	185600	338628483	1955	1955	1955	1955	0
98	20240213	185500	338628483	1955	1955	1955	1955	0
99	20240213	185400	338628483	1955	1955	1955	1955	0
100	20240213	185300	338628483	1955	1955	1955	1955	0
101	20240213	185200	338628483	1955	1955	1955	1955	0
102	20240213	185100	338628483	1955	1955	1955	1955	0
103	20240213	185000	338628483	1955	1955	1955	1955	0
104	20240213	184900	338628483	1955	1955	1955	1955	0
105	20240213	184800	338628483	1955	1955	1955	1955	0
106	20240213	184700	338628483	1955	1955	1955	1955	0
107	20240213	184600	338628483	1955	1955	1955	1955	0
108	20240213	184500	338628483	1955	1955	1955	1955	0
109	20240213	184400	338628483	1955	1955	1955	1955	0
110	20240213	184300	338628483	1955	1955	1955	1955	0
111	20240213	184200	338628483	1955	1955	1955	1955	0
112	20240213	184100	338628483	1955	1955	1955	1955	0
113	20240213	184000	338628483	1955	1955	1955	1955	0
114	20240213	183900	338628483	1955	1955	1955	1955	0
115	20240213	183800	338628483	1955	1955	1955	1955	0
116	20240213	183700	338628483	1955	1955	1955	1955	0
117	20240213	183600	338628483	1955	1955	1955	1955	0
118	20240213	183500	338628483	1955	1955	1955	1955	0
119	20240213	183400	338628483	1955	1955	1955	1955	0
120	20240213	183300	338628483	1955	1955	1955	1955	0
121	20240213	183200	338628483	1955	1955	1955	1955	0
122	20240213	183100	338628483	1955	1955	1955	1955	4176
123	20240213	183000	338628483	1955	1955	1955	1955	0
124	20240213	182900	338628483	1955	1955	1955	1955	0
125	20240213	182800	338628483	1955	1955	1955	1955	0
126	20240213	182700	338628483	1955	1955	1955	1955	0
127	20240213	182600	338628483	1955	1955	1955	1955	0
128	20240213	182500	338628483	1955	1955	1955	1955	0
129	20240213	182400	338628483	1955	1955	1955	1955	0
130	20240213	182300	338628483	1955	1955	1955	1955	0
131	20240213	182200	338628483	1955	1955	1955	1955	0
132	20240213	182100	338628483	1955	1955	1955	1955	0
133	20240213	182000	338628483	1955	1955	1955	1955	0
134	20240213	181900	338628483	1955	1955	1955	1955	0
135	20240213	181800	338628483	1955	1955	1955	1955	0
136	20240213	181700	338628483	1955	1955	1955	1955	0
137	20240213	181600	338628483	1955	1955	1955	1955	0
138	20240213	181500	338628483	1955	1955	1955	1955	0
139	20240213	181400	338628483	1955	1955	1955	1955	0
140	20240213	181300	338628483	1955	1955	1955	1955	0
141	20240213	181200	338628483	1955	1955	1955	1955	0
142	20240213	181100	338628483	1955	1955	1955	1955	0
143	20240213	181000	338628483	1955	1955	1955	1955	0
144	20240213	180900	338628483	1955	1955	1955	1955	0
145	20240213	180800	338628483	1955	1955	1955	1955	0
146	20240213	180700	338628483	1955	1955	1955	1955	0
147	20240213	180600	338628483	1955	1955	1955	1955	0
148	20240213	180500	338628483	1955	1955	1955	1955	0
149	20240213	180400	338628483	1955	1955	1955	1955	0
150	20240213	180300	338628483	1955	1955	1955	1955	0
151	20240213	180200	338628483	1955	1955	1955	1955	0
152	20240213	180100	338628483	1955	1955	1955	1955	4176
153	20240213	180000	338628483	1955	1955	1955	1955	0
154	20240213	175900	338628483	1955	1955	1955	1955	0
155	20240213	175800	338628483	1955	1955	1955	1955	0
156	20240213	175700	338628483	1955	1955	1955	1955	0
157	20240213	175600	338628483	1955	1955	1955	1955	0
158	20240213	175500	338628483	1955	1955	1955	1955	0
159	20240213	175400	338628483	1955	1955	1955	1955	0
160	20240213	175300	338628483	1955	1955	1955	1955	0
161	20240213	175200	338628483	1955	1955	1955	1955	0
162	20240213	175100	338628483	1955	1955	1955	1955	0
163	20240213	175000	338628483	1955	1955	1955	1955	0
164	20240213	174900	338628483	1955	1955	1955	1955	0
165	20240213	174800	338628483	1955	1955	1955	1955	0
166	20240213	174700	338628483	1955	1955	1955	1955	0
167	20240213	174600	338628483	1955	1955	1955	1955	0
168	20240213	174500	338628483	1955	1955	1955	1955	0
169	20240213	174400	338628483	1955	1955	1955	1955	0
170	20240213	174300	338628483	1955	1955	1955	1955	0
171	20240213	174200	338628483	1955	1955	1955	1955	0
172	20240213	174100	338628483	1955	1955	1955	1955	0
173	20240213	174000	338628483	1955	1955	1955	1955	0
174	20240213	173900	338628483	1955	1955	1955	1955	0
175	20240213	173800	338628483	1955	1955	1955	1955	0
176	20240213	173700	338628483	1955	1955	1955	1955	0
177	20240213	173600	338628483	1955	1955	1955	1955	0
178	20240213	173500	338628483	1955	1955	1955	1955	0
179	20240213	173400	338628483	1955	1955	1955	1955	0
180	20240213	173300	338628483	1955	1955	1955	1955	0
181	20240213	173200	338628483	1955	1955	1955	1955	0
182	20240213	173100	338628483	1955	1955	1955	1955	4176
183	20240213	173000	338628483	1955	1955	1955	1955	0
184	20240213	172900	338628483	1955	1955	1955	1955	0
185	20240213	172800	338628483	1955	1955	1955	1955	0
186	20240213	172700	338628483	1955	1955	1955	1955	0
187	20240213	172600	338628483	1955	1955	1955	1955	0
188	20240213	172500	338628483	1955	1955	1955	1955	0
189	20240213	172400	338628483	1955	1955	1955	1955	0
190	20240213	172300	338628483	1955	1955	1955	1955	0
191	20240213	172200	338628483	1955	1955	1955	1955	0
192	20240213	172100	338628483	1955	1955	1955	1955	0
193	20240213	172000	338628483	1955	1955	1955	1955	0
194	20240213	171900	338628483	1955	1955	1955	1955	0
195	20240213	171800	338628483	1955	1955	1955	1955	0
196	20240213	171700	338628483	1955	1955	1955	1955	0
197	20240213	171600	338628483	1955	1955	1955	1955	0
198	20240213	171500	338628483	1955	1955	1955	1955	0
199	20240213	171400	338628483	1955	1955	1955	1955	0
200	20240213	171300	338628483	1955	1955	1955	1955	0
201	20240213	171200	338628483	1955	1955	1955	1955	0
202	20240213	171100	338628483	1955	1955	1955	1955	0
203	20240213	171000	338628483	1955	1955	1955	1955	0
204	20240213	170900	338628483	1955	1955	1955	1955	0
205	20240213	170800	338628483	1955	1955	1955	1955	0
206	20240213	170700	338628483	1955	1955	1955	1955	0
207	20240213	170600	338628483	1955	1955	1955	1955	0
208	20240213	170500	338628483	1955	1955	1955	1955	0
209	20240213	170400	338628483	1955	1955	1955	1955	0
210	20240213	170300	338628483	1955	1955	1955	1955	0
211	20240213	170200	338628483	1955	1955	1955	1955	0
212	20240213	170100	338628483	1955	1955	1955	1955	4176
213	20240213	170000	338628483	1955	1955	1955	1955	0
214	20240213	165900	338628483	1955	1955	1955	1955	0
215	20240213	165800	338628483	1955	1955	1955	1955	0
216	20240213	165700	338628483	1955	1955	1955	1955	0
217	20240213	165600	338628483	1955	1955	1955	1955	0
218	20240213	165500	338628483	1955	1955	1955	1955	0
219	20240213	165400	338628483	1955	1955	1955	1955	0
220	20240213	165300	338628483	1955	1955	1955	1955	0
221	20240213	165200	338628483	1955	1955	1955	1955	0
222	20240213	165100	338628483	1955	1955	1955	1955	0
223	20240213	165000	338628483	1955	1955	1955	1955	0
224	20240213	164900	338628483	1955	1955	1955	1955	0
225	20240213	164800	338628483	1955	1955	1955	1955	0
226	20240213	164700	338628483	1955	1955	1955	1955	0
227	20240213	164600	338628483	1955	1955	1955	1955	0
228	20240213	164500	338628483	1955	1955	1955	1955	0
229	20240213	164400	338628483	1955	1955	1955	1955	0
230	20240213	164300	338628483	1955	1955	1955	1955	0
231	20240213	164200	338628483	1955	1955	1955	1955	0
232	20240213	164100	338628483	1955	1955	1955	1955	0
233	20240213	164000	338628483	1955	1955	1955	1955	0
234	20240213	163900	338628483	1955	1955	1955	1955	0
235	20240213	163800	338628483	1955	1955	1955	1955	0
236	20240213	163700	338628483	1955	1955	1955	1955	0
237	20240213	163600	338628483	1955	1955	1955	1955	0
238	20240213	163500	338628483	1955	1955	1955	1955	0
239	20240213	163400	338628483	1955	1955	1955	1955	0
240	20240213	163300	338628483	1955	1955	1955	1955	0
241	20240213	163200	338628483	1955	1955	1955	1955	0
242	20240213	163100	338628483	1955	1955	1955	1955	4176
243	20240213	163000	338628483	1955	1955	1955	1955	0
244	20240213	162900	338628483	1955	1955	1955	1955	0
245	20240213	162800	338628483	1955	1955	1955	1955	0
246	20240213	162700	338628483	1955	1955	1955	1955	0
247	20240213	162600	338628483	1955	1955	1955	1955	0
248	20240213	162500	338628483	1955	1955	1955	1955	0
249	20240213	162400	338628483	1955	1955	1955	1955	0
250	20240213	162300	338628483	1955	1955	1955	1955	0
251	20240213	162200	338628483	1955	1955	1955	1955	0
252	20240213	162100	338628483	1955	1955	1955	1955	0
253	20240213	162000	338628483	1955	1955	1955	1955	0
254	20240213	161900	338628483	1955	1955	1955	1955	0
255	20240213	161800	338628483	1955	1955	1955	1955	0
256	20240213	161700	338628483	1955	1955	1955	1955	0
257	20240213	161600	338628483	1955	1955	1955	1955	0
258	20240213	161500	338628483	1955	1955	1955	1955	0
259	20240213	161400	338628483	1955	1955	1955	1955	0
260	20240213	161300	338628483	1955	1955	1955	1955	0
261	20240213	161200	338628483	1955	1955	1955	1955	0
262	20240213	161100	338628483	1955	1955	1955	1955	0
263	20240213	161000	338628483	1955	1955	1955	1955	0
264	20240213	160900	338628483	1955	1955	1955	1955	0
265	20240213	160800	338628483	1955	1955	1955	1955	0
266	20240213	160700	338628483	1955	1955	1955	1955	0
267	20240213	160600	338628483	1955	1955	1955	1955	0
268	20240213	160500	338628483	1955	1955	1955	1955	0
269	20240213	160400	338628483	1955	1955	1955	1955	0
270	20240213	160300	338628483	1955	1955	1955	1955	0
271	20240213	160200	338628483	1955	1955	1955	1955	0
272	20240213	160100	338628483	1955	1955	1955	1955	4176
273	20240213	160000	338628483	1955	1955	1955	1955	0
274	20240213	155900	338628483	1955	1955	1955	1955	0
275	20240213	155800	338628483	1955	1955	1955	1955	0
276	20240213	155700	338628483	1955	1955	1955	1955	0
277	20240213	155600	338628483	1955	1955	1955	1955	0
278	20240213	155500	338628483	1955	1955	1955	1955	0
279	20240213	155400	338628483	1955	1955	1955	1955	0
280	20240213	155300	338628483	1955	1955	1955	1955	0
281	20240213	155200	338628483	1955	1955	1955	1955	0
282	20240213	155100	338628483	1955	1955	1955	1955	0
283	20240213	155000	338628483	1955	1955	1955	1955	0
284	20240213	154900	338628483	1955	1955	1955	1955	0
285	20240213	154800	338628483	1955	1955	1955	1955	0
286	20240213	154700	338628483	1955	1955	1955	1955	0
287	20240213	154600	338628483	1955	1955	1955	1955	0
288	20240213	154500	338628483	1955	1955	1955	1955	0
289	20240213	154400	338628483	1955	1955	1955	1955	0
290	20240213	154300	338628483	1955	1955	1955	1955	0
291	20240213	154200	338628483	1955	1955	1955	1955	0
292	20240213	154100	338628483	1955	1955	1955	1955	0
293	20240213	154000	338628483	1955	1955	1955	1955	0
294	20240213	153900	338628483	1955	1955	1955	1955	0
295	20240213	153800	338628483	1955	1955	1955	1955	0
296	20240213	153700	338628483	1955	1955	1955	1955	0
297	20240213	153600	338628483	1955	1955	1955	1955	0
298	20240213	153500	338628483	1955	1955	1955	1955	0
299	20240213	153400	338628483	1955	1955	1955	1955	0
300	20240213	153300	338628483	1955	1955	1955	1955	0
301	20240213	153200	338628483	1955	1955	1955	1955	0
302	20240213	153100	338628483	1955	1955	1955	1955	4176
303	20240213	153000	338628483	1955	1955	1955	1955	4176
304	20240213	152900	330464403	1975	1975	1975	1975	0
305	20240213	152800	330464403	1975	1975	1975	1975	0
306	20240213	152700	330464403	1975	1975	1975	1975	0
307	20240213	152600	330464403	1975	1975	1975	1975	0
308	20240213	152500	330464403	1975	1975	1975	1975	0
309	20240213	152400	330464403	1975	1975	1975	1975	0
310	20240213	152300	330464403	1975	1975	1975	1975	0
311	20240213	152200	330464403	1975	1975	1975	1975	0
312	20240213	152100	330464403	1975	1975	1975	1975	0
313	20240213	152000	330464403	1975	1975	1975	1975	0
314	20240213	151900	330464403	1975	1971	1975	1967	1013
315	20240213	151800	328463804	1971	1967	1971	1967	9
316	20240213	151700	328446097	1976	1976	1976	1976	0
317	20240213	151600	328446097	1976	1967	1976	1967	35
318	20240213	151500	328377208	1968	1968	1968	1967	150
319	20240213	151400	328082026	1968	1968	1968	1968	0
320	20240213	151300	328082026	1968	1968	1968	1968	0
321	20240213	151200	328082026	1968	1968	1968	1968	2
322	20240213	151100	328078090	1968	1967	1968	1967	32
323	20240213	151000	328015139	1967	1972	1972	1967	524
324	20240213	150900	326982056	1976	1976	1976	1976	5
325	20240213	150800	326972176	1976	1972	1976	1972	70
326	20240213	150700	326833908	1972	1972	1972	1972	83
327	20240213	150600	326670232	1972	1972	1972	1972	0
328	20240213	150500	326670232	1972	1972	1972	1972	5
329	20240213	150400	326660372	1976	1976	1976	1976	0
330	20240213	150300	326660372	1976	1976	1976	1976	0
331	20240213	150200	326660372	1976	1976	1976	1976	2
332	20240213	150100	326656420	1972	1972	1972	1972	0
333	20240213	150000	326656420	1972	1972	1972	1972	0
334	20240213	145900	326656420	1972	1972	1972	1972	1
335	20240213	145800	326654448	1977	1977	1977	1977	0
336	20240213	145700	326654448	1977	1977	1977	1977	5
337	20240213	145600	326644563	1981	1981	1981	1981	349
338	20240213	145500	325953194	1981	1979	1982	1978	1053
339	20240213	145400	323867989	1976	1975	1976	1972	90
340	20240213	145300	323690285	1976	1975	1976	1975	854
341	20240213	145200	322002835	1976	1974	1976	1974	864
342	20240213	145100	320295645	1970	1970	1970	1970	0
343	20240213	145000	320295645	1970	1970	1970	1970	2
344	20240213	144900	320291705	1970	1970	1970	1970	2
345	20240213	144800	320287765	1974	1974	1974	1974	70
346	20240213	144700	320149585	1974	1974	1974	1974	0
347	20240213	144600	320149585	1974	1974	1974	1974	0
348	20240213	144500	320149585	1974	1974	1974	1974	1
349	20240213	144400	320147611	1970	1970	1970	1970	0
350	20240213	144300	320147611	1970	1971	1971	1970	37
351	20240213	144200	320074716	1971	1973	1973	1970	678
352	20240213	144100	318738295	1973	1975	1975	1973	524
353	20240213	144000	317704341	1975	1976	1976	1975	1629
354	20240213	143900	314485480	1979	1979	1979	1979	0
355	20240213	143800	314485480	1979	1979	1979	1979	1
356	20240213	143700	314483501	1976	1976	1976	1976	0
357	20240213	143600	314483501	1976	1976	1976	1976	0
358	20240213	143500	314483501	1976	1976	1976	1976	0
359	20240213	143400	314483501	1976	1976	1976	1976	4
360	20240213	143300	314475597	1976	1976	1976	1976	40
361	20240213	143200	314396557	1979	1976	1979	1976	40
362	20240213	143100	314317508	1976	1978	1978	1976	937
363	20240213	143000	312464144	1978	1980	1980	1978	76
364	20240213	142900	312313812	1978	1978	1978	1978	3
365	20240213	142800	312307878	1980	1978	1980	1978	6
366	20240213	142700	312296006	1982	1978	1982	1978	94
367	20240213	142600	312110070	1981	1981	1981	1981	23
368	20240213	142500	312064507	1981	1981	1981	1981	1
369	20240213	142400	312062526	1981	1981	1981	1981	8
370	20240213	142300	312046678	1977	1982	1982	1977	13
371	20240213	142200	312020968	1982	1982	1982	1982	1
372	20240213	142100	312018986	1982	1977	1982	1977	301
373	20240213	142000	311422409	1977	1983	1983	1977	27
374	20240213	141900	311369024	1985	1985	1985	1985	2
375	20240213	141800	311365054	1985	1977	1985	1977	752
376	20240213	141700	309872342	1988	1988	1988	1988	0
377	20240213	141600	309872342	1988	1987	1988	1987	500
378	20240213	141500	308878531	1988	1981	1988	1980	1780
379	20240213	141400	305352969	1988	1988	1988	1988	10
380	20240213	141300	305333089	1990	1980	1990	1980	3503
381	20240213	141200	298367018	1981	1981	1984	1981	368
382	20240213	141100	297637956	1985	1985	1985	1985	1
383	20240213	141000	297635971	1985	1985	1985	1985	501
384	20240213	140900	296641486	1985	1985	1986	1985	614
385	20240213	140800	295422682	1983	1981	1983	1981	2773
386	20240213	140700	289928267	1980	1981	1981	1980	312
387	20240213	140600	289310445	1981	1980	1981	1980	366
388	20240213	140500	288585752	1980	1980	1980	1980	1340
389	20240213	140400	285932552	1981	1980	1981	1980	308
390	20240213	140300	285322412	1981	1980	1981	1980	1663
391	20240213	140200	282029613	1980	1978	1980	1978	1641
392	20240213	140100	278782213	1978	1978	1978	1978	112
393	20240213	140000	278560677	1977	1977	1977	1977	102
394	20240213	135900	278359023	1978	1974	1978	1974	1007
395	20240213	135800	276370834	1972	1972	1972	1972	500
396	20240213	135700	275384834	1974	1974	1974	1974	632
397	20240213	135600	274137266	1974	1974	1974	1974	2079
398	20240213	135500	270033320	1970	1974	1974	1970	118
399	20240213	135400	269800788	1975	1975	1975	1975	1000
400	20240213	135300	267825788	1975	1975	1975	1975	0
401	20240213	135200	267825788	1975	1975	1975	1975	1
402	20240213	135100	267823813	1975	1974	1975	1974	124
403	20240213	135000	267579036	1974	1972	1974	1972	851
404	20240213	134900	265899193	1966	1966	1966	1966	10
405	20240213	134800	265879533	1975	1975	1975	1975	0
406	20240213	134700	265879533	1975	1975	1975	1975	0
407	20240213	134600	265879533	1975	1974	1975	1974	2
408	20240213	134500	265875584	1965	1965	1965	1965	578
409	20240213	134400	264739814	1965	1965	1965	1965	0
410	20240213	134300	264739814	1965	1965	1965	1965	33
411	20240213	134200	264674969	1965	1965	1965	1965	10
412	20240213	134100	264655319	1965	1975	1975	1965	630
413	20240213	134000	263415069	1976	1973	1976	1973	7127
414	20240213	133900	249335448	1973	1967	1973	1967	2095
415	20240213	133800	245209654	1965	1965	1965	1965	40
416	20240213	133700	245131054	1965	1963	1965	1963	3552
417	20240213	133600	238154375	1963	1960	1963	1960	1046
418	20240213	133500	236101080	1963	1963	1963	1963	1
419	20240213	133400	236099117	1954	1965	1965	1954	4510
420	20240213	133300	227270630	1965	1965	1965	1956	522
421	20240213	133200	226246734	1965	1959	1965	1959	2755
422	20240213	133100	220833365	1955	1951	1955	1951	1870
423	20240213	133000	217178053	1950	1948	1950	1938	986
424	20240213	132900	215257972	1942	1946	1947	1942	3139
425	20240213	132800	209147341	1946	1946	1946	1946	1
426	20240213	132700	209145395	1945	1944	1945	1943	303
427	20240213	132600	208556662	1943	1939	1943	1939	1356
428	20240213	132500	205925893	1938	1933	1938	1933	3926
429	20240213	132400	198329531	1932	1924	1932	1924	12714
430	20240213	132300	173831006	1917	1917	1917	1917	0
431	20240213	132200	173831006	1917	1917	1917	1917	0
432	20240213	132100	173831006	1917	1917	1917	1917	0
433	20240213	132000	173831006	1917	1917	1917	1917	0
434	20240213	131900	173831006	1917	1917	1917	1917	0
435	20240213	131800	173831006	1917	1917	1917	1917	14
436	20240213	131700	173804168	1925	1925	1925	1925	1
437	20240213	131600	173802243	1917	1924	1924	1917	33
438	20240213	131500	173738870	1923	1917	1924	1917	356
439	20240213	131400	173054115	1923	1923	1923	1923	100
440	20240213	131300	172861815	1923	1920	1923	1920	12
441	20240213	131200	172838757	1924	1921	1924	1921	100
442	20240213	131100	172646396	1924	1924	1924	1924	0
443	20240213	131000	172646396	1924	1924	1924	1924	1
444	20240213	130900	172644472	1916	1916	1916	1916	64
445	20240213	130800	172521848	1916	1916	1916	1916	1000
446	20240213	130700	170605848	1916	1916	1916	1916	29
447	20240213	130600	170550284	1916	1916	1916	1916	39
448	20240213	130500	170475560	1918	1919	1919	1918	1758
449	20240213	130400	167103026	1929	1929	1929	1929	0
450	20240213	130300	167103026	1929	1929	1929	1929	0
451	20240213	130200	167103026	1929	1929	1929	1929	0
452	20240213	130100	167103026	1929	1929	1929	1929	103
453	20240213	130000	166904339	1929	1929	1929	1929	0
454	20240213	125900	166904339	1929	1929	1929	1929	0
455	20240213	125800	166904339	1929	1929	1929	1929	0
456	20240213	125700	166904339	1929	1929	1929	1929	0
457	20240213	125600	166904339	1929	1929	1929	1929	20
458	20240213	125500	166865759	1929	1929	1929	1929	0
459	20240213	125400	166865759	1929	1929	1929	1929	0
460	20240213	125300	166865759	1929	1929	1929	1929	0
461	20240213	125200	166865759	1929	1929	1929	1929	0
462	20240213	125100	166865759	1929	1929	1929	1929	0
463	20240213	125000	166865759	1929	1929	1929	1929	0
464	20240213	124900	166865759	1929	1929	1929	1929	0
465	20240213	124800	166865759	1929	1921	1929	1921	467
466	20240213	124700	165965760	1921	1921	1921	1921	1
467	20240213	124600	165963839	1914	1914	1914	1914	0
468	20240213	124500	165963839	1914	1914	1914	1914	156
469	20240213	124400	165665255	1913	1913	1913	1913	107
470	20240213	124300	165460564	1921	1921	1921	1921	0
471	20240213	124200	165460564	1921	1921	1921	1921	0
472	20240213	124100	165460564	1921	1921	1921	1921	0
473	20240213	124000	165460564	1921	1921	1921	1921	0
474	20240213	123900	165460564	1921	1921	1921	1921	0
475	20240213	123800	165460564	1921	1921	1921	1921	0
476	20240213	123700	165460564	1921	1921	1921	1921	0
477	20240213	123600	165460564	1921	1921	1921	1921	0
478	20240213	123500	165460564	1921	1920	1921	1920	70
479	20240213	123400	165326106	1920	1920	1920	1920	0
480	20240213	123300	165326106	1920	1920	1920	1920	1
481	20240213	123200	165324186	1920	1920	1920	1920	0
482	20240213	123100	165324186	1920	1913	1920	1913	508
483	20240213	123000	164352375	1920	1920	1920	1920	0
484	20240213	122900	164352375	1920	1920	1920	1920	10
485	20240213	122800	164333175	1928	1928	1928	1928	0
486	20240213	122700	164333175	1928	1928	1928	1928	0
487	20240213	122600	164333175	1928	1928	1928	1928	0
488	20240213	122500	164333175	1928	1928	1928	1928	1
489	20240213	122400	164331247	1912	1922	1922	1912	1000
490	20240213	122300	162414402	1922	1922	1922	1922	0
491	20240213	122200	162414402	1922	1922	1922	1922	51
492	20240213	122100	162316380	1929	1929	1929	1929	63
493	20240213	122000	162194853	1928	1926	1928	1926	3
494	20240213	121900	162189072	1925	1924	1925	1924	12
495	20240213	121800	162165983	1929	1929	1929	1929	0
496	20240213	121700	162165983	1929	1929	1929	1929	0
497	20240213	121600	162165983	1929	1929	1929	1929	1
498	20240213	121500	162164054	1930	1930	1930	1930	0
499	20240213	121400	162164054	1930	1930	1930	1930	0
500	20240213	121300	162164054	1930	1930	1930	1930	0
501	20240213	121200	162164054	1930	1930	1930	1930	0
502	20240213	121100	162164054	1930	1930	1930	1930	10
503	20240213	121000	162144754	1930	1930	1930	1930	3
504	20240213	120900	162138964	1930	1930	1930	1930	0
505	20240213	120800	162138964	1930	1930	1930	1930	0
506	20240213	120700	162138964	1930	1930	1930	1930	0
507	20240213	120600	162138964	1930	1930	1930	1930	0
508	20240213	120500	162138964	1930	1922	1930	1922	759
509	20240213	120400	160678038	1930	1930	1930	1930	0
510	20240213	120300	160678038	1930	1930	1930	1930	0
511	20240213	120200	160678038	1930	1930	1930	1930	1
512	20240213	120100	160676108	1922	1922	1922	1922	1011
513	20240213	120000	158732966	1934	1934	1934	1934	0
514	20240213	115900	158732966	1934	1934	1934	1934	0
515	20240213	115800	158732966	1934	1934	1934	1934	0
516	20240213	115700	158732966	1934	1934	1934	1934	0
517	20240213	115600	158732966	1934	1922	1934	1922	1707
518	20240213	115500	155452100	1922	1923	1923	1922	636
519	20240213	115400	154229103	1930	1930	1930	1930	10
520	20240213	115300	154209803	1935	1935	1935	1935	0
521	20240213	115200	154209803	1935	1935	1935	1935	0
522	20240213	115100	154209803	1935	1935	1935	1935	0
523	20240213	115000	154209803	1935	1935	1935	1935	0
524	20240213	114900	154209803	1935	1935	1935	1935	0
525	20240213	114800	154209803	1935	1935	1935	1935	0
526	20240213	114700	154209803	1935	1935	1935	1935	10
527	20240213	114600	154190453	1935	1935	1935	1935	0
528	20240213	114500	154190453	1935	1933	1940	1933	556
529	20240213	114400	153114598	1933	1933	1940	1933	344
530	20240213	114300	152449639	1933	1933	1935	1933	1496
531	20240213	114200	149554885	1933	1920	1933	1920	7146
532	20240213	114100	135770843	1920	1920	1920	1920	994
533	20240213	114000	133862363	1920	1920	1920	1920	2
534	20240213	113900	133858523	1920	1911	1920	1911	4918
535	20240213	113800	124421771	1914	1914	1914	1914	0
536	20240213	113700	124421771	1914	1914	1914	1914	0
537	20240213	113600	124421771	1914	1914	1914	1914	1
538	20240213	113500	124419857	1914	1914	1914	1914	0
539	20240213	113400	124419857	1914	1914	1914	1914	231
540	20240213	113300	123977723	1914	1914	1914	1914	0
541	20240213	113200	123977723	1914	1914	1914	1914	1
542	20240213	113100	123975809	1914	1914	1914	1914	2
543	20240213	113000	123971981	1914	1914	1914	1914	1
544	20240213	112900	123970067	1910	1910	1910	1910	200
545	20240213	112800	123588067	1910	1909	1910	1909	2849
546	20240213	112700	118147518	1909	1909	1909	1909	534
547	20240213	112600	117128112	1909	1909	1909	1909	0
548	20240213	112500	117128112	1909	1909	1909	1909	1
549	20240213	112400	117126203	1909	1909	1909	1909	2
550	20240213	112300	117122385	1905	1905	1905	1905	0
551	20240213	112200	117122385	1905	1905	1905	1905	0
552	20240213	112100	117122385	1905	1905	1905	1905	0
553	20240213	112000	117122385	1905	1905	1905	1905	1
554	20240213	111900	117120480	1904	1904	1904	1904	535
555	20240213	111800	116101840	1909	1909	1909	1909	0
556	20240213	111700	116101840	1909	1909	1909	1909	0
557	20240213	111600	116101840	1909	1909	1909	1909	0
558	20240213	111500	116101840	1909	1909	1909	1909	100
559	20240213	111400	115910940	1909	1909	1909	1909	0
560	20240213	111300	115910940	1909	1909	1909	1909	5
561	20240213	111200	115901395	1909	1909	1909	1909	0
562	20240213	111100	115901395	1909	1909	1909	1909	0
563	20240213	111000	115901395	1909	1909	1909	1909	0
564	20240213	110900	115901395	1909	1909	1909	1909	1
565	20240213	110800	115899486	1904	1904	1904	1904	127
566	20240213	110700	115657678	1904	1909	1909	1904	21
567	20240213	110600	115617689	1904	1904	1904	1904	10
568	20240213	110500	115598649	1910	1910	1910	1910	0
569	20240213	110400	115598649	1910	1910	1910	1910	0
570	20240213	110300	115598649	1910	1910	1910	1910	0
571	20240213	110200	115598649	1910	1910	1910	1910	0
572	20240213	110100	115598649	1910	1910	1910	1910	0
573	20240213	110000	115598649	1910	1910	1910	1910	0
574	20240213	105900	115598649	1910	1910	1910	1910	0
575	20240213	105800	115598649	1910	1910	1910	1910	0
576	20240213	105700	115598649	1910	1909	1910	1909	200
577	20240213	105600	115216760	1910	1910	1910	1910	0
578	20240213	105500	115216760	1910	1910	1910	1910	2
579	20240213	105400	115212940	1910	1910	1910	1910	0
580	20240213	105300	115212940	1910	1910	1910	1910	0
581	20240213	105200	115212940	1910	1910	1910	1910	0
582	20240213	105100	115212940	1910	1910	1910	1910	134
583	20240213	105000	114957000	1910	1910	1910	1910	217
584	20240213	104900	114542530	1910	1910	1910	1910	0
585	20240213	104800	114542530	1910	1910	1910	1910	501
586	20240213	104700	113585620	1910	1910	1910	1910	0
587	20240213	104600	113585620	1910	1910	1910	1910	0
588	20240213	104500	113585620	1910	1910	1910	1910	0
589	20240213	104400	113585620	1910	1910	1910	1910	0
590	20240213	104300	113585620	1910	1910	1910	1910	0
591	20240213	104200	113585620	1910	1910	1910	1910	2
592	20240213	104100	113581800	1910	1910	1910	1910	1
593	20240213	104000	113579890	1902	1903	1903	1902	94
594	20240213	103900	113401027	1912	1912	1912	1912	0
595	20240213	103800	113401027	1912	1912	1912	1912	1
596	20240213	103700	113399115	1910	1910	1910	1910	0
597	20240213	103600	113399115	1910	1911	1911	1910	891
598	20240213	103500	111697240	1914	1911	1914	1911	1001
599	20240213	103400	109784326	1917	1917	1917	1917	0
600	20240213	103300	109784326	1917	1917	1917	1917	0
601	20240213	103200	109784326	1917	1917	1917	1917	1
602	20240213	103100	109782409	1911	1911	1911	1911	5
603	20240213	103000	109772854	1910	1917	1917	1910	1594
604	20240213	102900	106717366	1917	1917	1917	1917	0
605	20240213	102800	106717366	1917	1917	1917	1917	0
606	20240213	102700	106717366	1917	1917	1917	1917	0
607	20240213	102600	106717366	1917	1917	1918	1917	5693
608	20240213	102500	95803382	1910	1910	1910	1910	6
609	20240213	102400	95791922	1917	1917	1917	1917	0
610	20240213	102300	95791922	1917	1910	1919	1910	10002
611	20240213	102200	76688086	1910	1909	1910	1909	1138
612	20240213	102100	74515181	1910	1910	1910	1910	0
613	20240213	102000	74515181	1910	1909	1910	1909	5
614	20240213	101900	74505633	1909	1909	1909	1909	0
615	20240213	101800	74505633	1909	1902	1909	1901	39
616	20240213	101700	74431480	1902	1902	1902	1902	429
617	20240213	101600	73615522	1910	1910	1910	1910	1
618	20240213	101500	73613612	1902	1902	1902	1902	0
619	20240213	101400	73613612	1902	1910	1910	1902	76
620	20240213	101300	73468532	1910	1910	1910	1910	0
621	20240213	101200	73468532	1910	1910	1910	1910	0
622	20240213	101100	73468532	1910	1910	1910	1902	141
623	20240213	101000	73200190	1910	1910	1910	1910	0
624	20240213	100900	73200190	1910	1910	1910	1910	0
625	20240213	100800	73200190	1910	1910	1910	1910	111
626	20240213	100700	72988180	1910	1905	1910	1905	224
627	20240213	100600	72561455	1902	1902	1902	1902	0
628	20240213	100500	72561455	1902	1909	1909	1902	113
629	20240213	100400	72346105	1910	1909	1910	1909	205
630	20240213	100300	71954755	1909	1909	1909	1909	0
631	20240213	100200	71954755	1909	1909	1909	1909	0
632	20240213	100100	71954755	1909	1909	1909	1909	1
633	20240213	100000	71952846	1909	1909	1909	1909	0
634	20240213	095900	71952846	1909	1909	1909	1909	0
635	20240213	095800	71952846	1909	1909	1909	1909	21
636	20240213	095700	71912757	1902	1902	1902	1902	0
637	20240213	095600	71912757	1902	1904	1904	1902	23
638	20240213	095500	71868981	1905	1905	1909	1905	25
639	20240213	095400	71821352	1908	1908	1908	1908	0
640	20240213	095300	71821352	1908	1908	1908	1908	3
641	20240213	095200	71815628	1910	1910	1910	1910	1
642	20240213	095100	71813718	1910	1910	1910	1910	1
643	20240213	095000	71811808	1910	1910	1910	1910	0
644	20240213	094900	71811808	1910	1910	1910	1910	1
645	20240213	094800	71809898	1909	1909	1909	1900	1047
646	20240213	094700	69820175	1909	1909	1909	1909	1
647	20240213	094600	69818266	1909	1909	1909	1909	2
648	20240213	094500	69814448	1909	1909	1909	1909	1
649	20240213	094400	69812539	1909	1909	1909	1909	6
650	20240213	094300	69801085	1901	1901	1901	1901	0
651	20240213	094200	69801085	1901	1901	1901	1901	1
652	20240213	094100	69799184	1900	1900	1900	1900	18
653	20240213	094000	69764984	1900	1900	1900	1900	0
654	20240213	093900	69764984	1900	1897	1900	1897	25
655	20240213	093800	69717547	1897	1892	1897	1892	7
656	20240213	093700	69704278	1895	1890	1895	1888	3254
657	20240213	093600	63554035	1890	1896	1897	1890	3964
658	20240213	093500	56060767	1896	1892	1896	1892	3377
659	20240213	093400	49659809	1892	1895	1895	1892	618
660	20240213	093300	48489690	1895	1897	1897	1895	688
661	20240213	093200	47185110	1899	1899	1899	1899	0
662	20240213	093100	47185110	1899	1907	1907	1898	2198
663	20240213	093000	43007204	1908	1909	1909	1908	2
664	20240213	092900	43003387	1910	1910	1910	1910	100
665	20240213	092800	42812387	1910	1911	1911	1910	2
666	20240213	092700	42808566	1914	1914	1914	1914	0
667	20240213	092600	42808566	1914	1918	1918	1914	721
668	20240213	092500	41428228	1930	1930	1930	1930	0
669	20240213	092400	41428228	1930	1930	1931	1930	31
670	20240213	092300	41368375	1935	1935	1935	1935	0
671	20240213	092200	41368375	1935	1935	1935	1935	0
672	20240213	092100	41368375	1935	1920	1935	1920	32
673	20240213	092000	41306862	1920	1920	1920	1920	0
674	20240213	091900	41306862	1920	1920	1920	1920	1
675	20240213	091800	41304942	1935	1935	1935	1935	0
676	20240213	091700	41304942	1935	1935	1935	1935	0
677	20240213	091600	41304942	1935	1897	1935	1897	5678
678	20240213	091500	30482705	1897	1900	1900	1897	2375
679	20240213	091400	25975853	1900	1904	1904	1900	3648
680	20240213	091300	19039064	1904	1904	1904	1904	220
681	20240213	091200	18620184	1906	1906	1906	1906	0
682	20240213	091100	18620184	1906	1898	1906	1896	3033
683	20240213	091000	12863541	1897	1900	1900	1897	775
684	20240213	090900	11392630	1900	1908	1908	1900	1352
685	20240213	090800	8821860	1908	1908	1908	1908	425
686	20240213	090700	8010960	1908	1910	1910	1908	45
687	20240213	090600	7925090	1910	1911	1911	1910	550
688	20240213	090500	6874090	1915	1916	1935	1915	474
689	20240213	090400	5962771	1935	1935	1935	1935	1000
690	20240213	090300	4027771	1935	1935	1935	1935	200
691	20240213	090200	3640771	1940	1947	1947	1940	545
692	20240213	090100	2583276	1955	1928	1955	1906	109
693	20240213	090000	2371458	1911	1903	1911	1903	1246