KissMeData/217730/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	203800	151348989	1943	1943	1943	1943	1558
3	20240216	203700	151348989	1943	1943	1943	1943	0
4	20240216	203600	151348989	1943	1943	1943	1943	0
5	20240216	203500	151348989	1943	1943	1943	1943	0
6	20240216	203400	151348989	1943	1943	1943	1943	0
7	20240216	203300	151348989	1943	1943	1943	1943	0
8	20240216	203200	151348989	1943	1943	1943	1943	0
9	20240216	203100	151348989	1943	1943	1943	1943	0
10	20240216	203000	151348989	1943	1943	1943	1943	0
11	20240216	202900	151348989	1943	1943	1943	1943	0
12	20240216	202800	151348989	1943	1943	1943	1943	0
13	20240216	202700	151348989	1943	1943	1943	1943	0
14	20240216	202600	151348989	1943	1943	1943	1943	0
15	20240216	202500	151348989	1943	1943	1943	1943	0
16	20240216	202400	151348989	1943	1943	1943	1943	0
17	20240216	202300	151348989	1943	1943	1943	1943	0
18	20240216	202200	151348989	1943	1943	1943	1943	0
19	20240216	202100	151348989	1943	1943	1943	1943	0
20	20240216	202000	151348989	1943	1943	1943	1943	0
21	20240216	201900	151348989	1943	1943	1943	1943	0
22	20240216	201800	151348989	1943	1943	1943	1943	0
23	20240216	201700	151348989	1943	1943	1943	1943	0
24	20240216	201600	151348989	1943	1943	1943	1943	0
25	20240216	201500	151348989	1943	1943	1943	1943	0
26	20240216	201400	151348989	1943	1943	1943	1943	0
27	20240216	201300	151348989	1943	1943	1943	1943	0
28	20240216	201200	151348989	1943	1943	1943	1943	0
29	20240216	201100	151348989	1943	1943	1943	1943	0
30	20240216	201000	151348989	1943	1943	1943	1943	0
31	20240216	200900	151348989	1943	1943	1943	1943	0
32	20240216	200800	151348989	1943	1943	1943	1943	1558
33	20240216	200700	151348989	1943	1943	1943	1943	0
34	20240216	200600	151348989	1943	1943	1943	1943	0
35	20240216	200500	151348989	1943	1943	1943	1943	0
36	20240216	200400	151348989	1943	1943	1943	1943	0
37	20240216	200300	151348989	1943	1943	1943	1943	0
38	20240216	200200	151348989	1943	1943	1943	1943	0
39	20240216	200100	151348989	1943	1943	1943	1943	0
40	20240216	200000	151348989	1943	1943	1943	1943	0
41	20240216	195900	151348989	1943	1943	1943	1943	0
42	20240216	195800	151348989	1943	1943	1943	1943	0
43	20240216	195700	151348989	1943	1943	1943	1943	0
44	20240216	195600	151348989	1943	1943	1943	1943	0
45	20240216	195500	151348989	1943	1943	1943	1943	0
46	20240216	195400	151348989	1943	1943	1943	1943	0
47	20240216	195300	151348989	1943	1943	1943	1943	0
48	20240216	195200	151348989	1943	1943	1943	1943	0
49	20240216	195100	151348989	1943	1943	1943	1943	0
50	20240216	195000	151348989	1943	1943	1943	1943	0
51	20240216	194900	151348989	1943	1943	1943	1943	0
52	20240216	194800	151348989	1943	1943	1943	1943	0
53	20240216	194700	151348989	1943	1943	1943	1943	0
54	20240216	194600	151348989	1943	1943	1943	1943	0
55	20240216	194500	151348989	1943	1943	1943	1943	0
56	20240216	194400	151348989	1943	1943	1943	1943	0
57	20240216	194300	151348989	1943	1943	1943	1943	0
58	20240216	194200	151348989	1943	1943	1943	1943	0
59	20240216	194100	151348989	1943	1943	1943	1943	0
60	20240216	194000	151348989	1943	1943	1943	1943	0
61	20240216	193900	151348989	1943	1943	1943	1943	0
62	20240216	193800	151348989	1943	1943	1943	1943	1558
63	20240216	193700	151348989	1943	1943	1943	1943	0
64	20240216	193600	151348989	1943	1943	1943	1943	0
65	20240216	193500	151348989	1943	1943	1943	1943	0
66	20240216	193400	151348989	1943	1943	1943	1943	0
67	20240216	193300	151348989	1943	1943	1943	1943	0
68	20240216	193200	151348989	1943	1943	1943	1943	0
69	20240216	193100	151348989	1943	1943	1943	1943	0
70	20240216	193000	151348989	1943	1943	1943	1943	0
71	20240216	192900	151348989	1943	1943	1943	1943	0
72	20240216	192800	151348989	1943	1943	1943	1943	0
73	20240216	192700	151348989	1943	1943	1943	1943	0
74	20240216	192600	151348989	1943	1943	1943	1943	0
75	20240216	192500	151348989	1943	1943	1943	1943	0
76	20240216	192400	151348989	1943	1943	1943	1943	0
77	20240216	192300	151348989	1943	1943	1943	1943	0
78	20240216	192200	151348989	1943	1943	1943	1943	0
79	20240216	192100	151348989	1943	1943	1943	1943	0
80	20240216	192000	151348989	1943	1943	1943	1943	0
81	20240216	191900	151348989	1943	1943	1943	1943	0
82	20240216	191800	151348989	1943	1943	1943	1943	0
83	20240216	191700	151348989	1943	1943	1943	1943	0
84	20240216	191600	151348989	1943	1943	1943	1943	0
85	20240216	191500	151348989	1943	1943	1943	1943	0
86	20240216	191400	151348989	1943	1943	1943	1943	0
87	20240216	191300	151348989	1943	1943	1943	1943	0
88	20240216	191200	151348989	1943	1943	1943	1943	0
89	20240216	191100	151348989	1943	1943	1943	1943	0
90	20240216	191000	151348989	1943	1943	1943	1943	0
91	20240216	190900	151348989	1943	1943	1943	1943	0
92	20240216	190800	151348989	1943	1943	1943	1943	1558
93	20240216	190700	151348989	1943	1943	1943	1943	0
94	20240216	190600	151348989	1943	1943	1943	1943	0
95	20240216	190500	151348989	1943	1943	1943	1943	0
96	20240216	190400	151348989	1943	1943	1943	1943	0
97	20240216	190300	151348989	1943	1943	1943	1943	0
98	20240216	190200	151348989	1943	1943	1943	1943	0
99	20240216	190100	151348989	1943	1943	1943	1943	0
100	20240216	190000	151348989	1943	1943	1943	1943	0
101	20240216	185900	151348989	1943	1943	1943	1943	0
102	20240216	185800	151348989	1943	1943	1943	1943	0
103	20240216	185700	151348989	1943	1943	1943	1943	0
104	20240216	185600	151348989	1943	1943	1943	1943	0
105	20240216	185500	151348989	1943	1943	1943	1943	0
106	20240216	185400	151348989	1943	1943	1943	1943	0
107	20240216	185300	151348989	1943	1943	1943	1943	0
108	20240216	185200	151348989	1943	1943	1943	1943	0
109	20240216	185100	151348989	1943	1943	1943	1943	0
110	20240216	185000	151348989	1943	1943	1943	1943	0
111	20240216	184900	151348989	1943	1943	1943	1943	0
112	20240216	184800	151348989	1943	1943	1943	1943	0
113	20240216	184700	151348989	1943	1943	1943	1943	0
114	20240216	184600	151348989	1943	1943	1943	1943	0
115	20240216	184500	151348989	1943	1943	1943	1943	0
116	20240216	184400	151348989	1943	1943	1943	1943	0
117	20240216	184300	151348989	1943	1943	1943	1943	0
118	20240216	184200	151348989	1943	1943	1943	1943	0
119	20240216	184100	151348989	1943	1943	1943	1943	0
120	20240216	184000	151348989	1943	1943	1943	1943	0
121	20240216	183900	151348989	1943	1943	1943	1943	0
122	20240216	183800	151348989	1943	1943	1943	1943	1558
123	20240216	183700	151348989	1943	1943	1943	1943	0
124	20240216	183600	151348989	1943	1943	1943	1943	0
125	20240216	183500	151348989	1943	1943	1943	1943	0
126	20240216	183400	151348989	1943	1943	1943	1943	0
127	20240216	183300	151348989	1943	1943	1943	1943	0
128	20240216	183200	151348989	1943	1943	1943	1943	0
129	20240216	183100	151348989	1943	1943	1943	1943	0
130	20240216	183000	151348989	1943	1943	1943	1943	0
131	20240216	182900	151348989	1943	1943	1943	1943	0
132	20240216	182800	151348989	1943	1943	1943	1943	0
133	20240216	182700	151348989	1943	1943	1943	1943	0
134	20240216	182600	151348989	1943	1943	1943	1943	0
135	20240216	182500	151348989	1943	1943	1943	1943	0
136	20240216	182400	151348989	1943	1943	1943	1943	0
137	20240216	182300	151348989	1943	1943	1943	1943	0
138	20240216	182200	151348989	1943	1943	1943	1943	0
139	20240216	182100	151348989	1943	1943	1943	1943	0
140	20240216	182000	151348989	1943	1943	1943	1943	0
141	20240216	181900	151348989	1943	1943	1943	1943	0
142	20240216	181800	151348989	1943	1943	1943	1943	0
143	20240216	181700	151348989	1943	1943	1943	1943	0
144	20240216	181600	151348989	1943	1943	1943	1943	0
145	20240216	181500	151348989	1943	1943	1943	1943	0
146	20240216	181400	151348989	1943	1943	1943	1943	0
147	20240216	181300	151348989	1943	1943	1943	1943	0
148	20240216	181200	151348989	1943	1943	1943	1943	0
149	20240216	181100	151348989	1943	1943	1943	1943	0
150	20240216	181000	151348989	1943	1943	1943	1943	0
151	20240216	180900	151348989	1943	1943	1943	1943	0
152	20240216	180800	151348989	1943	1943	1943	1943	1558
153	20240216	180700	151348989	1943	1943	1943	1943	0
154	20240216	180600	151348989	1943	1943	1943	1943	0
155	20240216	180500	151348989	1943	1943	1943	1943	0
156	20240216	180400	151348989	1943	1943	1943	1943	0
157	20240216	180300	151348989	1943	1943	1943	1943	0
158	20240216	180200	151348989	1943	1943	1943	1943	0
159	20240216	180100	151348989	1943	1943	1943	1943	0
160	20240216	180000	151348989	1943	1943	1943	1943	0
161	20240216	175900	151348989	1943	1943	1943	1943	0
162	20240216	175800	151348989	1943	1943	1943	1943	0
163	20240216	175700	151348989	1943	1943	1943	1943	0
164	20240216	175600	151348989	1943	1943	1943	1943	0
165	20240216	175500	151348989	1943	1943	1943	1943	0
166	20240216	175400	151348989	1943	1943	1943	1943	0
167	20240216	175300	151348989	1943	1943	1943	1943	0
168	20240216	175200	151348989	1943	1943	1943	1943	0
169	20240216	175100	151348989	1943	1943	1943	1943	0
170	20240216	175000	151348989	1943	1943	1943	1943	0
171	20240216	174900	151348989	1943	1943	1943	1943	0
172	20240216	174800	151348989	1943	1943	1943	1943	0
173	20240216	174700	151348989	1943	1943	1943	1943	0
174	20240216	174600	151348989	1943	1943	1943	1943	0
175	20240216	174500	151348989	1943	1943	1943	1943	0
176	20240216	174400	151348989	1943	1943	1943	1943	0
177	20240216	174300	151348989	1943	1943	1943	1943	0
178	20240216	174200	151348989	1943	1943	1943	1943	0
179	20240216	174100	151348989	1943	1943	1943	1943	0
180	20240216	174000	151348989	1943	1943	1943	1943	0
181	20240216	173900	151348989	1943	1943	1943	1943	0
182	20240216	173800	151348989	1943	1943	1943	1943	1558
183	20240216	173700	151348989	1943	1943	1943	1943	0
184	20240216	173600	151348989	1943	1943	1943	1943	0
185	20240216	173500	151348989	1943	1943	1943	1943	0
186	20240216	173400	151348989	1943	1943	1943	1943	0
187	20240216	173300	151348989	1943	1943	1943	1943	0
188	20240216	173200	151348989	1943	1943	1943	1943	0
189	20240216	173100	151348989	1943	1943	1943	1943	0
190	20240216	173000	151348989	1943	1943	1943	1943	0
191	20240216	172900	151348989	1943	1943	1943	1943	0
192	20240216	172800	151348989	1943	1943	1943	1943	0
193	20240216	172700	151348989	1943	1943	1943	1943	0
194	20240216	172600	151348989	1943	1943	1943	1943	0
195	20240216	172500	151348989	1943	1943	1943	1943	0
196	20240216	172400	151348989	1943	1943	1943	1943	0
197	20240216	172300	151348989	1943	1943	1943	1943	0
198	20240216	172200	151348989	1943	1943	1943	1943	0
199	20240216	172100	151348989	1943	1943	1943	1943	0
200	20240216	172000	151348989	1943	1943	1943	1943	0
201	20240216	171900	151348989	1943	1943	1943	1943	0
202	20240216	171800	151348989	1943	1943	1943	1943	0
203	20240216	171700	151348989	1943	1943	1943	1943	0
204	20240216	171600	151348989	1943	1943	1943	1943	0
205	20240216	171500	151348989	1943	1943	1943	1943	0
206	20240216	171400	151348989	1943	1943	1943	1943	0
207	20240216	171300	151348989	1943	1943	1943	1943	0
208	20240216	171200	151348989	1943	1943	1943	1943	0
209	20240216	171100	151348989	1943	1943	1943	1943	0
210	20240216	171000	151348989	1943	1943	1943	1943	0
211	20240216	170900	151348989	1943	1943	1943	1943	0
212	20240216	170800	151348989	1943	1943	1943	1943	1558
213	20240216	170700	151348989	1943	1943	1943	1943	0
214	20240216	170600	151348989	1943	1943	1943	1943	0
215	20240216	170500	151348989	1943	1943	1943	1943	0
216	20240216	170400	151348989	1943	1943	1943	1943	0
217	20240216	170300	151348989	1943	1943	1943	1943	0
218	20240216	170200	151348989	1943	1943	1943	1943	0
219	20240216	170100	151348989	1943	1943	1943	1943	0
220	20240216	170000	151348989	1943	1943	1943	1943	0
221	20240216	165900	151348989	1943	1943	1943	1943	0
222	20240216	165800	151348989	1943	1943	1943	1943	0
223	20240216	165700	151348989	1943	1943	1943	1943	0
224	20240216	165600	151348989	1943	1943	1943	1943	0
225	20240216	165500	151348989	1943	1943	1943	1943	0
226	20240216	165400	151348989	1943	1943	1943	1943	0
227	20240216	165300	151348989	1943	1943	1943	1943	0
228	20240216	165200	151348989	1943	1943	1943	1943	0
229	20240216	165100	151348989	1943	1943	1943	1943	0
230	20240216	165000	151348989	1943	1943	1943	1943	0
231	20240216	164900	151348989	1943	1943	1943	1943	0
232	20240216	164800	151348989	1943	1943	1943	1943	0
233	20240216	164700	151348989	1943	1943	1943	1943	0
234	20240216	164600	151348989	1943	1943	1943	1943	0
235	20240216	164500	151348989	1943	1943	1943	1943	0
236	20240216	164400	151348989	1943	1943	1943	1943	0
237	20240216	164300	151348989	1943	1943	1943	1943	0
238	20240216	164200	151348989	1943	1943	1943	1943	0
239	20240216	164100	151348989	1943	1943	1943	1943	0
240	20240216	164000	151348989	1943	1943	1943	1943	0
241	20240216	163900	151348989	1943	1943	1943	1943	0
242	20240216	163800	151348989	1943	1943	1943	1943	1558
243	20240216	163700	151348989	1943	1943	1943	1943	0
244	20240216	163600	151348989	1943	1943	1943	1943	0
245	20240216	163500	151348989	1943	1943	1943	1943	0
246	20240216	163400	151348989	1943	1943	1943	1943	0
247	20240216	163300	151348989	1943	1943	1943	1943	0
248	20240216	163200	151348989	1943	1943	1943	1943	0
249	20240216	163100	151348989	1943	1943	1943	1943	0
250	20240216	163000	151348989	1943	1943	1943	1943	0
251	20240216	162900	151348989	1943	1943	1943	1943	0
252	20240216	162800	151348989	1943	1943	1943	1943	0
253	20240216	162700	151348989	1943	1943	1943	1943	0
254	20240216	162600	151348989	1943	1943	1943	1943	0
255	20240216	162500	151348989	1943	1943	1943	1943	0
256	20240216	162400	151348989	1943	1943	1943	1943	0
257	20240216	162300	151348989	1943	1943	1943	1943	0
258	20240216	162200	151348989	1943	1943	1943	1943	0
259	20240216	162100	151348989	1943	1943	1943	1943	0
260	20240216	162000	151348989	1943	1943	1943	1943	0
261	20240216	161900	151348989	1943	1943	1943	1943	0
262	20240216	161800	151348989	1943	1943	1943	1943	0
263	20240216	161700	151348989	1943	1943	1943	1943	0
264	20240216	161600	151348989	1943	1943	1943	1943	0
265	20240216	161500	151348989	1943	1943	1943	1943	0
266	20240216	161400	151348989	1943	1943	1943	1943	0
267	20240216	161300	151348989	1943	1943	1943	1943	0
268	20240216	161200	151348989	1943	1943	1943	1943	0
269	20240216	161100	151348989	1943	1943	1943	1943	0
270	20240216	161000	151348989	1943	1943	1943	1943	0
271	20240216	160900	151348989	1943	1943	1943	1943	0
272	20240216	160800	151348989	1943	1943	1943	1943	1558
273	20240216	160700	151348989	1943	1943	1943	1943	0
274	20240216	160600	151348989	1943	1943	1943	1943	0
275	20240216	160500	151348989	1943	1943	1943	1943	0
276	20240216	160400	151348989	1943	1943	1943	1943	0
277	20240216	160300	151348989	1943	1943	1943	1943	0
278	20240216	160200	151348989	1943	1943	1943	1943	0
279	20240216	160100	151348989	1943	1943	1943	1943	0
280	20240216	160000	151348989	1943	1943	1943	1943	0
281	20240216	155900	151348989	1943	1943	1943	1943	0
282	20240216	155800	151348989	1943	1943	1943	1943	0
283	20240216	155700	151348989	1943	1943	1943	1943	0
284	20240216	155600	151348989	1943	1943	1943	1943	0
285	20240216	155500	151348989	1943	1943	1943	1943	0
286	20240216	155400	151348989	1943	1943	1943	1943	0
287	20240216	155300	151348989	1943	1943	1943	1943	0
288	20240216	155200	151348989	1943	1943	1943	1943	0
289	20240216	155100	151348989	1943	1943	1943	1943	0
290	20240216	155000	151348989	1943	1943	1943	1943	0
291	20240216	154900	151348989	1943	1943	1943	1943	0
292	20240216	154800	151348989	1943	1943	1943	1943	0
293	20240216	154700	151348989	1943	1943	1943	1943	0
294	20240216	154600	151348989	1943	1943	1943	1943	0
295	20240216	154500	151348989	1943	1943	1943	1943	0
296	20240216	154400	151348989	1943	1943	1943	1943	0
297	20240216	154300	151348989	1943	1943	1943	1943	0
298	20240216	154200	151348989	1943	1943	1943	1943	0
299	20240216	154100	151348989	1943	1943	1943	1943	0
300	20240216	154000	151348989	1943	1943	1943	1943	0
301	20240216	153900	151348989	1943	1943	1943	1943	0
302	20240216	153800	151348989	1943	1943	1943	1943	1558
303	20240216	153700	151348989	1943	1943	1943	1943	0
304	20240216	153600	151348989	1943	1943	1943	1943	0
305	20240216	153500	151348989	1943	1943	1943	1943	0
306	20240216	153400	151348989	1943	1943	1943	1943	0
307	20240216	153300	151348989	1943	1943	1943	1943	0
308	20240216	153200	151348989	1943	1943	1943	1943	0
309	20240216	153100	151348989	1943	1943	1943	1943	0
310	20240216	153000	151348989	1943	1943	1943	1943	1558
311	20240216	152900	148321795	1945	1945	1945	1945	0
312	20240216	152800	148321795	1945	1945	1945	1945	0
313	20240216	152700	148321795	1945	1945	1945	1945	0
314	20240216	152600	148321795	1945	1945	1945	1945	0
315	20240216	152500	148321795	1945	1945	1945	1945	0
316	20240216	152400	148321795	1945	1945	1945	1945	0
317	20240216	152300	148321795	1945	1945	1945	1945	0
318	20240216	152200	148321795	1945	1945	1945	1945	0
319	20240216	152100	148321795	1945	1945	1945	1945	0
320	20240216	152000	148321795	1945	1945	1945	1945	0
321	20240216	151900	148321795	1945	1940	1945	1940	973
322	20240216	151800	146431174	1943	1943	1943	1943	208
323	20240216	151700	146027030	1942	1940	1942	1923	1661
324	20240216	151600	142803575	1940	1925	1942	1921	3207
325	20240216	151500	136630718	1942	1943	1943	1930	1926
326	20240216	151400	132907002	1943	1942	1943	1940	1012
327	20240216	151300	130943714	1942	1943	1943	1940	19
328	20240216	151200	130906842	1943	1942	1943	1941	108
329	20240216	151100	130697016	1943	1932	1943	1932	103
330	20240216	151000	130496898	1943	1941	1943	1941	85
331	20240216	150900	130331911	1932	1932	1932	1932	0
332	20240216	150800	130331911	1932	1938	1943	1932	2299
333	20240216	150700	125884601	1945	1945	1945	1945	0
334	20240216	150600	125884601	1945	1945	1945	1945	0
335	20240216	150500	125884601	1945	1945	1945	1945	0
336	20240216	150400	125884601	1945	1945	1945	1945	0
337	20240216	150300	125884601	1945	1945	1945	1945	0
338	20240216	150200	125884601	1945	1945	1945	1945	0
339	20240216	150100	125884601	1945	1945	1945	1945	0
340	20240216	150000	125884601	1945	1945	1945	1945	0
341	20240216	145900	125884601	1945	1945	1945	1945	0
342	20240216	145800	125884601	1945	1945	1945	1945	678
343	20240216	145700	124565891	1945	1945	1945	1945	1
344	20240216	145600	124563946	1946	1945	1946	1945	960
345	20240216	145500	122696657	1945	1945	1945	1945	0
346	20240216	145400	122696657	1945	1945	1945	1945	0
347	20240216	145300	122696657	1945	1938	1945	1938	262
348	20240216	145200	122188894	1938	1938	1938	1938	3
349	20240216	145100	122183080	1938	1938	1938	1938	19
350	20240216	145000	122146258	1938	1938	1938	1938	80
351	20240216	144900	121991218	1938	1938	1938	1938	30
352	20240216	144800	121933078	1938	1938	1938	1938	507
353	20240216	144700	120950512	1938	1938	1938	1938	200
354	20240216	144600	120562912	1947	1947	1947	1947	0
355	20240216	144500	120562912	1947	1947	1947	1947	0
356	20240216	144400	120562912	1947	1947	1947	1947	0
357	20240216	144300	120562912	1947	1947	1947	1947	0
358	20240216	144200	120562912	1947	1947	1947	1947	0
359	20240216	144100	120562912	1947	1947	1947	1947	0
360	20240216	144000	120562912	1947	1947	1947	1947	0
361	20240216	143900	120562912	1947	1947	1947	1947	100
362	20240216	143800	120368212	1947	1947	1947	1947	1
363	20240216	143700	120366265	1947	1947	1947	1947	10
364	20240216	143600	120346795	1947	1947	1947	1947	0
365	20240216	143500	120346795	1947	1947	1947	1947	0
366	20240216	143400	120346795	1947	1947	1947	1947	0
367	20240216	143300	120346795	1947	1947	1947	1947	0
368	20240216	143200	120346795	1947	1947	1947	1947	205
369	20240216	143100	119947660	1947	1947	1947	1947	0
370	20240216	143000	119947660	1947	1947	1947	1947	0
371	20240216	142900	119947660	1947	1947	1947	1947	0
372	20240216	142800	119947660	1947	1947	1947	1947	0
373	20240216	142700	119947660	1947	1947	1947	1947	0
374	20240216	142600	119947660	1947	1947	1947	1947	1
375	20240216	142500	119945713	1938	1946	1946	1938	444
376	20240216	142400	119084867	1950	1950	1950	1950	0
377	20240216	142300	119084867	1950	1950	1950	1950	0
378	20240216	142200	119084867	1950	1950	1950	1950	0
379	20240216	142100	119084867	1950	1950	1950	1950	1
380	20240216	142000	119082917	1946	1946	1946	1946	1
381	20240216	141900	119080971	1951	1951	1951	1951	50
382	20240216	141800	118983421	1951	1951	1951	1951	0
383	20240216	141700	118983421	1951	1951	1951	1951	0
384	20240216	141600	118983421	1951	1950	1951	1950	5
385	20240216	141500	118973670	1952	1952	1952	1952	0
386	20240216	141400	118973670	1952	1952	1952	1952	0
387	20240216	141300	118973670	1952	1952	1952	1952	0
388	20240216	141200	118973670	1952	1952	1952	1952	0
389	20240216	141100	118973670	1952	1952	1952	1952	0
390	20240216	141000	118973670	1952	1951	1952	1951	26
391	20240216	140900	118922919	1951	1951	1951	1951	0
392	20240216	140800	118922919	1951	1951	1951	1951	0
393	20240216	140700	118922919	1951	1952	1952	1951	104
394	20240216	140600	118719913	1953	1953	1953	1953	0
395	20240216	140500	118719913	1953	1953	1953	1953	0
396	20240216	140400	118719913	1953	1953	1953	1953	0
397	20240216	140300	118719913	1953	1953	1953	1953	0
398	20240216	140200	118719913	1953	1953	1953	1953	0
399	20240216	140100	118719913	1953	1953	1953	1953	0
400	20240216	140000	118719913	1953	1953	1953	1953	0
401	20240216	135900	118719913	1953	1953	1953	1953	0
402	20240216	135800	118719913	1953	1953	1953	1953	0
403	20240216	135700	118719913	1953	1953	1953	1953	1
404	20240216	135600	118717960	1954	1954	1954	1954	0
405	20240216	135500	118717960	1954	1954	1954	1954	153
406	20240216	135400	118418998	1954	1954	1954	1954	0
407	20240216	135300	118418998	1954	1954	1954	1954	0
408	20240216	135200	118418998	1954	1954	1954	1954	0
409	20240216	135100	118418998	1954	1954	1954	1954	20
410	20240216	135000	118379918	1955	1955	1955	1955	0
411	20240216	134900	118379918	1955	1955	1955	1955	0
412	20240216	134800	118379918	1955	1955	1955	1955	0
413	20240216	134700	118379918	1955	1955	1955	1955	0
414	20240216	134600	118379918	1955	1954	1955	1954	94
415	20240216	134500	118196149	1955	1955	1955	1955	1
416	20240216	134400	118194194	1952	1952	1952	1952	0
417	20240216	134300	118194194	1952	1952	1952	1952	2
418	20240216	134200	118190290	1952	1945	1953	1942	596
419	20240216	134100	117029767	1955	1955	1955	1955	0
420	20240216	134000	117029767	1955	1955	1955	1955	0
421	20240216	133900	117029767	1955	1955	1955	1955	0
422	20240216	133800	117029767	1955	1955	1955	1955	0
423	20240216	133700	117029767	1955	1955	1955	1955	0
424	20240216	133600	117029767	1955	1955	1955	1955	0
425	20240216	133500	117029767	1955	1955	1955	1955	0
426	20240216	133400	117029767	1955	1955	1955	1955	0
427	20240216	133300	117029767	1955	1955	1955	1955	0
428	20240216	133200	117029767	1955	1955	1955	1955	1
429	20240216	133100	117027812	1957	1957	1957	1957	0
430	20240216	133000	117027812	1957	1957	1957	1957	0
431	20240216	132900	117027812	1957	1957	1957	1957	0
432	20240216	132800	117027812	1957	1957	1957	1957	0
433	20240216	132700	117027812	1957	1957	1957	1957	0
434	20240216	132600	117027812	1957	1957	1957	1957	0
435	20240216	132500	117027812	1957	1957	1957	1957	0
436	20240216	132400	117027812	1957	1957	1957	1957	0
437	20240216	132300	117027812	1957	1957	1957	1957	0
438	20240216	132200	117027812	1957	1957	1957	1957	0
439	20240216	132100	117027812	1957	1957	1957	1957	100
440	20240216	132000	116832112	1962	1962	1962	1962	0
441	20240216	131900	116832112	1962	1962	1962	1962	0
442	20240216	131800	116832112	1962	1962	1962	1962	1
443	20240216	131700	116830150	1960	1960	1960	1960	873
444	20240216	131600	115119070	1960	1960	1960	1960	0
445	20240216	131500	115119070	1960	1960	1960	1960	0
446	20240216	131400	115119070	1960	1960	1960	1960	4
447	20240216	131300	115111230	1966	1966	1966	1966	0
448	20240216	131200	115111230	1966	1966	1966	1966	0
449	20240216	131100	115111230	1966	1951	1966	1951	1000
450	20240216	131000	113148983	1952	1952	1952	1952	0
451	20240216	130900	113148983	1952	1952	1952	1952	0
452	20240216	130800	113148983	1952	1952	1952	1952	0
453	20240216	130700	113148983	1952	1952	1952	1952	2
454	20240216	130600	113145079	1954	1954	1954	1954	0
455	20240216	130500	113145079	1954	1954	1954	1954	1
456	20240216	130400	113143125	1943	1943	1943	1943	0
457	20240216	130300	113143125	1943	1943	1943	1943	1300
458	20240216	130200	110617225	1953	1953	1953	1953	0
459	20240216	130100	110617225	1953	1953	1953	1953	0
460	20240216	130000	110617225	1953	1953	1953	1953	0
461	20240216	125900	110617225	1953	1955	1955	1944	995
462	20240216	125800	108682525	1944	1944	1944	1944	0
463	20240216	125700	108682525	1944	1967	1967	1944	2701
464	20240216	125600	103429189	1946	1949	1949	1944	2050
465	20240216	125500	99442570	1972	1972	1972	1972	0
466	20240216	125400	99442570	1972	1966	1972	1966	8
467	20240216	125300	99426836	1973	1973	1973	1973	0
468	20240216	125200	99426836	1973	1973	1973	1973	0
469	20240216	125100	99426836	1973	1973	1973	1973	0
470	20240216	125000	99426836	1973	1973	1973	1973	0
471	20240216	124900	99426836	1973	1973	1973	1973	1
472	20240216	124800	99424863	1970	1970	1970	1970	100
473	20240216	124700	99227863	1973	1973	1973	1973	0
474	20240216	124600	99227863	1973	1973	1973	1973	0
475	20240216	124500	99227863	1973	1973	1973	1973	1
476	20240216	124400	99225890	1944	1972	1973	1944	1225
477	20240216	124300	96838129	1973	1973	1973	1973	0
478	20240216	124200	96838129	1973	1973	1973	1973	0
479	20240216	124100	96838129	1973	1973	1973	1973	1
480	20240216	124000	96836156	1965	1962	1965	1962	4886
481	20240216	123900	87240285	1962	1962	1962	1962	100
482	20240216	123800	87044085	1962	1953	1962	1953	384
483	20240216	123700	86293680	1954	1951	1954	1951	100
484	20240216	123600	86098400	1954	1954	1954	1954	0
485	20240216	123500	86098400	1954	1954	1954	1954	0
486	20240216	123400	86098400	1954	1954	1954	1954	0
487	20240216	123300	86098400	1954	1954	1954	1954	5
488	20240216	123200	86088630	1954	1954	1954	1954	2
489	20240216	123100	86084722	1954	1954	1954	1954	0
490	20240216	123000	86084722	1954	1954	1954	1954	0
491	20240216	122900	86084722	1954	1954	1954	1954	0
492	20240216	122800	86084722	1954	1954	1954	1954	10
493	20240216	122700	86065182	1954	1954	1954	1954	1
494	20240216	122600	86063228	1956	1956	1956	1956	0
495	20240216	122500	86063228	1956	1956	1956	1956	76
496	20240216	122400	85914572	1956	1956	1956	1956	0
497	20240216	122300	85914572	1956	1952	1956	1942	2007
498	20240216	122200	82009563	1962	1962	1962	1962	0
499	20240216	122100	82009563	1962	1962	1962	1962	0
500	20240216	122000	82009563	1962	1962	1962	1962	0
501	20240216	121900	82009563	1962	1954	1962	1954	13
502	20240216	121800	81984153	1952	1952	1952	1952	336
503	20240216	121700	81328281	1953	1953	1953	1953	1
504	20240216	121600	81326328	1962	1962	1962	1962	0
505	20240216	121500	81326328	1962	1962	1962	1962	0
506	20240216	121400	81326328	1962	1962	1962	1962	10
507	20240216	121300	81306708	1964	1964	1964	1964	1
508	20240216	121200	81304744	1961	1961	1961	1961	0
509	20240216	121100	81304744	1961	1956	1961	1956	12
510	20240216	121000	81281267	1956	1956	1956	1956	0
511	20240216	120900	81281267	1956	1961	1961	1956	582
512	20240216	120800	80142870	1961	1961	1961	1961	154
513	20240216	120700	79840876	1961	1962	1962	1961	13
514	20240216	120600	79815379	1961	1962	1962	1961	41
515	20240216	120500	79734956	1962	1962	1962	1962	1
516	20240216	120400	79732994	1965	1965	1965	1965	0
517	20240216	120300	79732994	1965	1965	1965	1965	0
518	20240216	120200	79732994	1965	1965	1965	1965	0
519	20240216	120100	79732994	1965	1965	1965	1965	0
520	20240216	120000	79732994	1965	1965	1965	1965	0
521	20240216	115900	79732994	1965	1965	1965	1965	0
522	20240216	115800	79732994	1965	1965	1965	1965	0
523	20240216	115700	79732994	1965	1965	1965	1965	0
524	20240216	115600	79732994	1965	1965	1965	1965	0
525	20240216	115500	79732994	1965	1965	1965	1965	0
526	20240216	115400	79732994	1965	1965	1965	1965	0
527	20240216	115300	79732994	1965	1965	1965	1965	0
528	20240216	115200	79732994	1965	1965	1965	1965	0
529	20240216	115100	79732994	1965	1965	1965	1965	1
530	20240216	115000	79731029	1965	1965	1965	1965	1
531	20240216	114900	79729064	1961	1961	1961	1961	0
532	20240216	114800	79729064	1961	1961	1961	1961	0
533	20240216	114700	79729064	1961	1961	1961	1961	175
534	20240216	114600	79385889	1961	1961	1961	1961	0
535	20240216	114500	79385889	1961	1965	1965	1961	3
536	20240216	114400	79380002	1974	1974	1974	1974	0
537	20240216	114300	79380002	1974	1974	1974	1974	1
538	20240216	114200	79378028	1974	1974	1974	1974	1
539	20240216	114100	79376054	1974	1974	1974	1974	0
540	20240216	114000	79376054	1974	1974	1974	1974	418
541	20240216	113900	78550922	1974	1974	1974	1974	0
542	20240216	113800	78550922	1974	1974	1974	1974	0
543	20240216	113700	78550922	1974	1974	1974	1974	12
544	20240216	113600	78527234	1974	1974	1974	1974	0
545	20240216	113500	78527234	1974	1974	1974	1974	103
546	20240216	113400	78323912	1974	1974	1974	1974	2
547	20240216	113300	78319964	1974	1974	1974	1974	130
548	20240216	113200	78063344	1975	1974	1975	1974	85
549	20240216	113100	77895552	1974	1973	1974	1973	232
550	20240216	113000	77437597	1975	1975	1975	1975	5
551	20240216	112900	77427722	1975	1972	1975	1972	13
552	20240216	112800	77402051	1972	1972	1972	1972	2
553	20240216	112700	77398107	1972	1972	1972	1972	48
554	20240216	112600	77303451	1972	1972	1972	1972	20
555	20240216	112500	77264011	1971	1971	1971	1971	33
556	20240216	112400	77198968	1972	1972	1972	1972	0
557	20240216	112300	77198968	1972	1972	1972	1972	0
558	20240216	112200	77198968	1972	1972	1972	1972	1
559	20240216	112100	77196996	1972	1972	1972	1972	0
560	20240216	112000	77196996	1972	1972	1972	1954	42
561	20240216	111900	77114442	1945	1963	1963	1945	300
562	20240216	111800	76526604	1977	1977	1977	1977	0
563	20240216	111700	76526604	1977	1977	1977	1977	0
564	20240216	111600	76526604	1977	1977	1977	1977	0
565	20240216	111500	76526604	1977	1977	1977	1977	1
566	20240216	111400	76524627	1978	1978	1978	1978	1
567	20240216	111300	76522649	1978	1978	1979	1978	5
568	20240216	111200	76512757	1960	1979	1979	1960	600
569	20240216	111100	75333258	1979	1979	1979	1979	0
570	20240216	111000	75333258	1979	1979	1979	1979	5
571	20240216	110900	75323363	1979	1979	1979	1979	0
572	20240216	110800	75323363	1979	1979	1979	1979	5
573	20240216	110700	75313468	1980	1980	1980	1980	0
574	20240216	110600	75313468	1980	1967	1980	1967	143
575	20240216	110500	75032174	1966	1976	1976	1966	5868
576	20240216	110400	63489612	1981	1981	1981	1981	0
577	20240216	110300	63489612	1981	1981	1981	1981	0
578	20240216	110200	63489612	1981	1981	1981	1981	0
579	20240216	110100	63489612	1981	1981	1981	1981	0
580	20240216	110000	63489612	1981	1981	1981	1981	10
581	20240216	105900	63469802	1976	1976	1976	1976	500
582	20240216	105800	62481802	1980	1972	1980	1972	2515
583	20240216	105700	57507724	1970	1970	1970	1970	0
584	20240216	105600	57507724	1970	1969	1970	1969	2932
585	20240216	105500	51731778	1967	1967	1967	1967	0
586	20240216	105400	51731778	1967	1969	1969	1967	2101
587	20240216	105300	47599109	1967	1967	1967	1967	66
588	20240216	105200	47469287	1967	1967	1969	1967	1705
589	20240216	105100	44112993	1968	1967	1968	1967	117
590	20240216	105000	43882853	1967	1950	1967	1948	2730
591	20240216	104900	38532094	1967	1967	1967	1967	1
592	20240216	104800	38530127	1968	1968	1968	1968	0
593	20240216	104700	38530127	1968	1968	1968	1968	0
594	20240216	104600	38530127	1968	1968	1968	1968	0
595	20240216	104500	38530127	1968	1968	1968	1968	3250
596	20240216	104400	32134127	1969	1969	1969	1969	0
597	20240216	104300	32134127	1969	1969	1969	1969	0
598	20240216	104200	32134127	1969	1969	1969	1968	3
599	20240216	104100	32128221	1968	1968	1968	1968	6
600	20240216	104000	32116413	1968	1968	1968	1968	3
601	20240216	103900	32110509	1969	1969	1969	1969	88
602	20240216	103800	31937237	1969	1969	1969	1969	0
603	20240216	103700	31937237	1969	1969	1969	1969	0
604	20240216	103600	31937237	1969	1969	1969	1969	2
605	20240216	103500	31933299	1970	1970	1970	1970	0
606	20240216	103400	31933299	1970	1970	1970	1970	0
607	20240216	103300	31933299	1970	1955	1970	1955	501
608	20240216	103200	30953829	1954	1952	1954	1952	1051
609	20240216	103100	28900378	1950	1950	1950	1950	0
610	20240216	103000	28900378	1950	1950	1950	1950	75
611	20240216	102900	28754128	1950	1950	1950	1950	900
612	20240216	102800	26999128	1950	1950	1950	1950	73
613	20240216	102700	26856778	1950	1950	1950	1950	2
614	20240216	102600	26852878	1949	1942	1949	1942	2350
615	20240216	102500	22288591	1942	1942	1942	1942	0
616	20240216	102400	22288591	1942	1942	1942	1942	1
617	20240216	102300	22286649	1941	1941	1941	1941	5
618	20240216	102200	22276944	1933	1933	1933	1933	0
619	20240216	102100	22276944	1933	1933	1933	1933	0
620	20240216	102000	22276944	1933	1932	1933	1932	410
621	20240216	101900	21484425	1932	1933	1933	1932	312
622	20240216	101800	20881340	1941	1941	1941	1941	2
623	20240216	101700	20877458	1933	1933	1933	1933	0
624	20240216	101600	20877458	1933	1933	1933	1933	0
625	20240216	101500	20877458	1933	1933	1933	1933	0
626	20240216	101400	20877458	1933	1933	1933	1933	0
627	20240216	101300	20877458	1933	1933	1933	1933	0
628	20240216	101200	20877458	1933	1930	1933	1929	1755
629	20240216	101100	17487434	1930	1930	1930	1930	0
630	20240216	101000	17487434	1930	1930	1930	1930	0
631	20240216	100900	17487434	1930	1929	1930	1929	2
632	20240216	100800	17483575	1915	1931	1931	1915	2
633	20240216	100700	17479729	1926	1926	1926	1926	31
634	20240216	100600	17420023	1926	1926	1926	1926	1168
635	20240216	100500	15170455	1926	1929	1929	1926	152
636	20240216	100400	14877262	1929	1929	1929	1929	1
637	20240216	100300	14875333	1929	1929	1929	1929	1
638	20240216	100200	14873404	1929	1928	1929	1928	16
639	20240216	100100	14842555	1929	1929	1929	1929	5
640	20240216	100000	14832910	1930	1930	1930	1930	0
641	20240216	095900	14832910	1930	1930	1930	1930	0
642	20240216	095800	14832910	1930	1930	1930	1930	1
643	20240216	095700	14830980	1932	1932	1932	1932	0
644	20240216	095600	14830980	1932	1932	1932	1932	0
645	20240216	095500	14830980	1932	1932	1932	1932	0
646	20240216	095400	14830980	1932	1932	1932	1932	1
647	20240216	095300	14829048	1912	1931	1931	1912	1000
648	20240216	095200	12914868	1932	1932	1932	1932	1
649	20240216	095100	12912936	1930	1930	1930	1930	0
650	20240216	095000	12912936	1930	1930	1930	1930	2
651	20240216	094900	12909076	1932	1926	1932	1925	69
652	20240216	094800	12776242	1933	1933	1933	1933	0
653	20240216	094700	12776242	1933	1933	1933	1933	0
654	20240216	094600	12776242	1933	1933	1933	1933	0
655	20240216	094500	12776242	1933	1932	1933	1932	12
656	20240216	094400	12753057	1933	1933	1933	1933	0
657	20240216	094300	12753057	1933	1933	1933	1933	0
658	20240216	094200	12753057	1933	1933	1933	1933	0
659	20240216	094100	12753057	1933	1933	1933	1933	13
660	20240216	094000	12727928	1933	1933	1933	1933	1
661	20240216	093900	12725995	1933	1932	1933	1932	4
662	20240216	093800	12718264	1925	1925	1925	1925	17
663	20240216	093700	12685539	1928	1925	1928	1925	27
664	20240216	093600	12633534	1930	1928	1930	1923	465
665	20240216	093500	11739084	1930	1929	1930	1929	17
666	20240216	093400	11706290	1930	1929	1930	1929	592
667	20240216	093300	10564320	1929	1916	1929	1914	1115
668	20240216	093200	8428768	1935	1935	1935	1935	50
669	20240216	093100	8332018	1942	1942	1942	1912	2004
670	20240216	093000	4481719	1942	1942	1942	1942	7
671	20240216	092900	4468125	1942	1942	1942	1942	7
672	20240216	092800	4454531	1942	1942	1942	1942	118
673	20240216	092700	4225375	1942	1942	1942	1942	2
674	20240216	092600	4221491	1942	1942	1942	1942	0
675	20240216	092500	4221491	1942	1942	1942	1942	0
676	20240216	092400	4221491	1942	1942	1942	1942	10
677	20240216	092300	4202071	1942	1942	1942	1942	0
678	20240216	092200	4202071	1942	1942	1942	1942	0
679	20240216	092100	4202071	1942	1943	1943	1942	6
680	20240216	092000	4190414	1944	1944	1944	1944	0
681	20240216	091900	4190414	1944	1944	1944	1944	0
682	20240216	091800	4190414	1944	1944	1944	1944	0
683	20240216	091700	4190414	1944	1944	1944	1944	0
684	20240216	091600	4190414	1944	1943	1944	1943	2
685	20240216	091500	4186527	1943	1943	1943	1943	10
686	20240216	091400	4167097	1943	1943	1943	1943	1
687	20240216	091300	4165154	1942	1942	1942	1942	50
688	20240216	091200	4068054	1941	1940	1941	1940	19
689	20240216	091100	4031192	1935	1935	1935	1935	51
690	20240216	091000	3932507	1935	1935	1935	1935	22
691	20240216	090900	3889937	1935	1951	1951	1935	1600
692	20240216	090800	793825	1951	1954	1954	1951	8
693	20240216	090700	778214	1939	1940	1940	1939	210
694	20240216	090600	370914	1954	1954	1954	1954	10
695	20240216	090500	351374	1954	1954	1954	1954	100
696	20240216	090400	155974	1954	1954	1954	1954	2
697	20240216	090300	152066	1954	1954	1954	1954	50
698	20240216	090200	54366	1954	1954	1954	1954	1
699	20240216	090100	52412	1942	1942	1942	1942	11
700	20240216	090000	31050	1940	1942	1942	1940	16