KissMeData/050760/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	192900	148358292	1918	1918	1918	1918	3770
3	20240222	192800	148358292	1918	1918	1918	1918	0
4	20240222	192700	148358292	1918	1918	1918	1918	0
5	20240222	192600	148358292	1918	1918	1918	1918	0
6	20240222	192500	148358292	1918	1918	1918	1918	0
7	20240222	192400	148358292	1918	1918	1918	1918	0
8	20240222	192300	148358292	1918	1918	1918	1918	0
9	20240222	192200	148358292	1918	1918	1918	1918	0
10	20240222	192100	148358292	1918	1918	1918	1918	0
11	20240222	192000	148358292	1918	1918	1918	1918	0
12	20240222	191900	148358292	1918	1918	1918	1918	0
13	20240222	191800	148358292	1918	1918	1918	1918	0
14	20240222	191700	148358292	1918	1918	1918	1918	0
15	20240222	191600	148358292	1918	1918	1918	1918	0
16	20240222	191500	148358292	1918	1918	1918	1918	0
17	20240222	191400	148358292	1918	1918	1918	1918	0
18	20240222	191300	148358292	1918	1918	1918	1918	0
19	20240222	191200	148358292	1918	1918	1918	1918	0
20	20240222	191100	148358292	1918	1918	1918	1918	0
21	20240222	191000	148358292	1918	1918	1918	1918	0
22	20240222	190900	148358292	1918	1918	1918	1918	0
23	20240222	190800	148358292	1918	1918	1918	1918	0
24	20240222	190700	148358292	1918	1918	1918	1918	0
25	20240222	190600	148358292	1918	1918	1918	1918	0
26	20240222	190500	148358292	1918	1918	1918	1918	0
27	20240222	190400	148358292	1918	1918	1918	1918	0
28	20240222	190300	148358292	1918	1918	1918	1918	0
29	20240222	190200	148358292	1918	1918	1918	1918	0
30	20240222	190100	148358292	1918	1918	1918	1918	0
31	20240222	190000	148358292	1918	1918	1918	1918	0
32	20240222	185900	148358292	1918	1918	1918	1918	3770
33	20240222	185800	148358292	1918	1918	1918	1918	0
34	20240222	185700	148358292	1918	1918	1918	1918	0
35	20240222	185600	148358292	1918	1918	1918	1918	0
36	20240222	185500	148358292	1918	1918	1918	1918	0
37	20240222	185400	148358292	1918	1918	1918	1918	0
38	20240222	185300	148358292	1918	1918	1918	1918	0
39	20240222	185200	148358292	1918	1918	1918	1918	0
40	20240222	185100	148358292	1918	1918	1918	1918	0
41	20240222	185000	148358292	1918	1918	1918	1918	0
42	20240222	184900	148358292	1918	1918	1918	1918	0
43	20240222	184800	148358292	1918	1918	1918	1918	0
44	20240222	184700	148358292	1918	1918	1918	1918	0
45	20240222	184600	148358292	1918	1918	1918	1918	0
46	20240222	184500	148358292	1918	1918	1918	1918	0
47	20240222	184400	148358292	1918	1918	1918	1918	0
48	20240222	184300	148358292	1918	1918	1918	1918	0
49	20240222	184200	148358292	1918	1918	1918	1918	0
50	20240222	184100	148358292	1918	1918	1918	1918	0
51	20240222	184000	148358292	1918	1918	1918	1918	0
52	20240222	183900	148358292	1918	1918	1918	1918	0
53	20240222	183800	148358292	1918	1918	1918	1918	0
54	20240222	183700	148358292	1918	1918	1918	1918	0
55	20240222	183600	148358292	1918	1918	1918	1918	0
56	20240222	183500	148358292	1918	1918	1918	1918	0
57	20240222	183400	148358292	1918	1918	1918	1918	0
58	20240222	183300	148358292	1918	1918	1918	1918	0
59	20240222	183200	148358292	1918	1918	1918	1918	0
60	20240222	183100	148358292	1918	1918	1918	1918	0
61	20240222	183000	148358292	1918	1918	1918	1918	0
62	20240222	182900	148358292	1918	1918	1918	1918	3770
63	20240222	182800	148358292	1918	1918	1918	1918	0
64	20240222	182700	148358292	1918	1918	1918	1918	0
65	20240222	182600	148358292	1918	1918	1918	1918	0
66	20240222	182500	148358292	1918	1918	1918	1918	0
67	20240222	182400	148358292	1918	1918	1918	1918	0
68	20240222	182300	148358292	1918	1918	1918	1918	0
69	20240222	182200	148358292	1918	1918	1918	1918	0
70	20240222	182100	148358292	1918	1918	1918	1918	0
71	20240222	182000	148358292	1918	1918	1918	1918	0
72	20240222	181900	148358292	1918	1918	1918	1918	0
73	20240222	181800	148358292	1918	1918	1918	1918	0
74	20240222	181700	148358292	1918	1918	1918	1918	0
75	20240222	181600	148358292	1918	1918	1918	1918	0
76	20240222	181500	148358292	1918	1918	1918	1918	0
77	20240222	181400	148358292	1918	1918	1918	1918	0
78	20240222	181300	148358292	1918	1918	1918	1918	0
79	20240222	181200	148358292	1918	1918	1918	1918	0
80	20240222	181100	148358292	1918	1918	1918	1918	0
81	20240222	181000	148358292	1918	1918	1918	1918	0
82	20240222	180900	148358292	1918	1918	1918	1918	0
83	20240222	180800	148358292	1918	1918	1918	1918	0
84	20240222	180700	148358292	1918	1918	1918	1918	0
85	20240222	180600	148358292	1918	1918	1918	1918	0
86	20240222	180500	148358292	1918	1918	1918	1918	0
87	20240222	180400	148358292	1918	1918	1918	1918	0
88	20240222	180300	148358292	1918	1918	1918	1918	0
89	20240222	180200	148358292	1918	1918	1918	1918	0
90	20240222	180100	148358292	1918	1918	1918	1918	0
91	20240222	180000	148358292	1918	1918	1918	1918	0
92	20240222	175900	148358292	1918	1918	1918	1918	3770
93	20240222	175800	148358292	1918	1918	1918	1918	0
94	20240222	175700	148358292	1918	1918	1918	1918	0
95	20240222	175600	148358292	1918	1918	1918	1918	0
96	20240222	175500	148358292	1918	1918	1918	1918	0
97	20240222	175400	148358292	1918	1918	1918	1918	0
98	20240222	175300	148358292	1918	1918	1918	1918	0
99	20240222	175200	148358292	1918	1918	1918	1918	0
100	20240222	175100	148358292	1918	1918	1918	1918	0
101	20240222	175000	148358292	1918	1918	1918	1918	0
102	20240222	174900	148358292	1918	1918	1918	1918	0
103	20240222	174800	148358292	1918	1918	1918	1918	0
104	20240222	174700	148358292	1918	1918	1918	1918	0
105	20240222	174600	148358292	1918	1918	1918	1918	0
106	20240222	174500	148358292	1918	1918	1918	1918	0
107	20240222	174400	148358292	1918	1918	1918	1918	0
108	20240222	174300	148358292	1918	1918	1918	1918	0
109	20240222	174200	148358292	1918	1918	1918	1918	0
110	20240222	174100	148358292	1918	1918	1918	1918	0
111	20240222	174000	148358292	1918	1918	1918	1918	0
112	20240222	173900	148358292	1918	1918	1918	1918	0
113	20240222	173800	148358292	1918	1918	1918	1918	0
114	20240222	173700	148358292	1918	1918	1918	1918	0
115	20240222	173600	148358292	1918	1918	1918	1918	0
116	20240222	173500	148358292	1918	1918	1918	1918	0
117	20240222	173400	148358292	1918	1918	1918	1918	0
118	20240222	173300	148358292	1918	1918	1918	1918	0
119	20240222	173200	148358292	1918	1918	1918	1918	0
120	20240222	173100	148358292	1918	1918	1918	1918	0
121	20240222	173000	148358292	1918	1918	1918	1918	0
122	20240222	172900	148358292	1918	1918	1918	1918	3770
123	20240222	172800	148358292	1918	1918	1918	1918	0
124	20240222	172700	148358292	1918	1918	1918	1918	0
125	20240222	172600	148358292	1918	1918	1918	1918	0
126	20240222	172500	148358292	1918	1918	1918	1918	0
127	20240222	172400	148358292	1918	1918	1918	1918	0
128	20240222	172300	148358292	1918	1918	1918	1918	0
129	20240222	172200	148358292	1918	1918	1918	1918	0
130	20240222	172100	148358292	1918	1918	1918	1918	0
131	20240222	172000	148358292	1918	1918	1918	1918	0
132	20240222	171900	148358292	1918	1918	1918	1918	0
133	20240222	171800	148358292	1918	1918	1918	1918	0
134	20240222	171700	148358292	1918	1918	1918	1918	0
135	20240222	171600	148358292	1918	1918	1918	1918	0
136	20240222	171500	148358292	1918	1918	1918	1918	0
137	20240222	171400	148358292	1918	1918	1918	1918	0
138	20240222	171300	148358292	1918	1918	1918	1918	0
139	20240222	171200	148358292	1918	1918	1918	1918	0
140	20240222	171100	148358292	1918	1918	1918	1918	0
141	20240222	171000	148358292	1918	1918	1918	1918	0
142	20240222	170900	148358292	1918	1918	1918	1918	0
143	20240222	170800	148358292	1918	1918	1918	1918	0
144	20240222	170700	148358292	1918	1918	1918	1918	0
145	20240222	170600	148358292	1918	1918	1918	1918	0
146	20240222	170500	148358292	1918	1918	1918	1918	0
147	20240222	170400	148358292	1918	1918	1918	1918	0
148	20240222	170300	148358292	1918	1918	1918	1918	0
149	20240222	170200	148358292	1918	1918	1918	1918	0
150	20240222	170100	148358292	1918	1918	1918	1918	0
151	20240222	170000	148358292	1918	1918	1918	1918	0
152	20240222	165900	148358292	1918	1918	1918	1918	3770
153	20240222	165800	148358292	1918	1918	1918	1918	0
154	20240222	165700	148358292	1918	1918	1918	1918	0
155	20240222	165600	148358292	1918	1918	1918	1918	0
156	20240222	165500	148358292	1918	1918	1918	1918	0
157	20240222	165400	148358292	1918	1918	1918	1918	0
158	20240222	165300	148358292	1918	1918	1918	1918	0
159	20240222	165200	148358292	1918	1918	1918	1918	0
160	20240222	165100	148358292	1918	1918	1918	1918	0
161	20240222	165000	148358292	1918	1918	1918	1918	0
162	20240222	164900	148358292	1918	1918	1918	1918	0
163	20240222	164800	148358292	1918	1918	1918	1918	0
164	20240222	164700	148358292	1918	1918	1918	1918	0
165	20240222	164600	148358292	1918	1918	1918	1918	0
166	20240222	164500	148358292	1918	1918	1918	1918	0
167	20240222	164400	148358292	1918	1918	1918	1918	0
168	20240222	164300	148358292	1918	1918	1918	1918	0
169	20240222	164200	148358292	1918	1918	1918	1918	0
170	20240222	164100	148358292	1918	1918	1918	1918	0
171	20240222	164000	148358292	1918	1918	1918	1918	0
172	20240222	163900	148358292	1918	1918	1918	1918	0
173	20240222	163800	148358292	1918	1918	1918	1918	0
174	20240222	163700	148358292	1918	1918	1918	1918	0
175	20240222	163600	148358292	1918	1918	1918	1918	0
176	20240222	163500	148358292	1918	1918	1918	1918	0
177	20240222	163400	148358292	1918	1918	1918	1918	0
178	20240222	163300	148358292	1918	1918	1918	1918	0
179	20240222	163200	148358292	1918	1918	1918	1918	0
180	20240222	163100	148358292	1918	1918	1918	1918	0
181	20240222	163000	148358292	1918	1918	1918	1918	0
182	20240222	162900	148358292	1918	1918	1918	1918	3770
183	20240222	162800	148358292	1918	1918	1918	1918	0
184	20240222	162700	148358292	1918	1918	1918	1918	0
185	20240222	162600	148358292	1918	1918	1918	1918	0
186	20240222	162500	148358292	1918	1918	1918	1918	0
187	20240222	162400	148358292	1918	1918	1918	1918	0
188	20240222	162300	148358292	1918	1918	1918	1918	0
189	20240222	162200	148358292	1918	1918	1918	1918	0
190	20240222	162100	148358292	1918	1918	1918	1918	0
191	20240222	162000	148358292	1918	1918	1918	1918	0
192	20240222	161900	148358292	1918	1918	1918	1918	0
193	20240222	161800	148358292	1918	1918	1918	1918	0
194	20240222	161700	148358292	1918	1918	1918	1918	0
195	20240222	161600	148358292	1918	1918	1918	1918	0
196	20240222	161500	148358292	1918	1918	1918	1918	0
197	20240222	161400	148358292	1918	1918	1918	1918	0
198	20240222	161300	148358292	1918	1918	1918	1918	0
199	20240222	161200	148358292	1918	1918	1918	1918	0
200	20240222	161100	148358292	1918	1918	1918	1918	0
201	20240222	161000	148358292	1918	1918	1918	1918	0
202	20240222	160900	148358292	1918	1918	1918	1918	0
203	20240222	160800	148358292	1918	1918	1918	1918	0
204	20240222	160700	148358292	1918	1918	1918	1918	0
205	20240222	160600	148358292	1918	1918	1918	1918	0
206	20240222	160500	148358292	1918	1918	1918	1918	0
207	20240222	160400	148358292	1918	1918	1918	1918	0
208	20240222	160300	148358292	1918	1918	1918	1918	0
209	20240222	160200	148358292	1918	1918	1918	1918	0
210	20240222	160100	148358292	1918	1918	1918	1918	0
211	20240222	160000	148358292	1918	1918	1918	1918	0
212	20240222	155900	148358292	1918	1918	1918	1918	3770
213	20240222	155800	148358292	1918	1918	1918	1918	0
214	20240222	155700	148358292	1918	1918	1918	1918	0
215	20240222	155600	148358292	1918	1918	1918	1918	0
216	20240222	155500	148358292	1918	1918	1918	1918	0
217	20240222	155400	148358292	1918	1918	1918	1918	0
218	20240222	155300	148358292	1918	1918	1918	1918	0
219	20240222	155200	148358292	1918	1918	1918	1918	0
220	20240222	155100	148358292	1918	1918	1918	1918	0
221	20240222	155000	148358292	1918	1918	1918	1918	0
222	20240222	154900	148358292	1918	1918	1918	1918	0
223	20240222	154800	148358292	1918	1918	1918	1918	0
224	20240222	154700	148358292	1918	1918	1918	1918	0
225	20240222	154600	148358292	1918	1918	1918	1918	0
226	20240222	154500	148358292	1918	1918	1918	1918	0
227	20240222	154400	148358292	1918	1918	1918	1918	0
228	20240222	154300	148358292	1918	1918	1918	1918	0
229	20240222	154200	148358292	1918	1918	1918	1918	0
230	20240222	154100	148358292	1918	1918	1918	1918	0
231	20240222	154000	148358292	1918	1918	1918	1918	0
232	20240222	153900	148358292	1918	1918	1918	1918	0
233	20240222	153800	148358292	1918	1918	1918	1918	0
234	20240222	153700	148358292	1918	1918	1918	1918	0
235	20240222	153600	148358292	1918	1918	1918	1918	0
236	20240222	153500	148358292	1918	1918	1918	1918	0
237	20240222	153400	148358292	1918	1918	1918	1918	0
238	20240222	153300	148358292	1918	1918	1918	1918	0
239	20240222	153200	148358292	1918	1918	1918	1918	0
240	20240222	153100	148358292	1918	1918	1918	1918	0
241	20240222	153000	148358292	1918	1918	1918	1918	3770
242	20240222	152900	141127432	1920	1920	1920	1920	0
243	20240222	152800	141127432	1920	1920	1920	1920	0
244	20240222	152700	141127432	1920	1920	1920	1920	0
245	20240222	152600	141127432	1920	1920	1920	1920	0
246	20240222	152500	141127432	1920	1920	1920	1920	0
247	20240222	152400	141127432	1920	1920	1920	1920	0
248	20240222	152300	141127432	1920	1920	1920	1920	0
249	20240222	152200	141127432	1920	1920	1920	1920	0
250	20240222	152100	141127432	1920	1920	1920	1920	0
251	20240222	152000	141127432	1920	1920	1920	1920	0
252	20240222	151900	141127432	1920	1920	1920	1920	4
253	20240222	151800	141119752	1920	1920	1920	1920	5
254	20240222	151700	141110152	1920	1919	1920	1919	22
255	20240222	151600	141067931	1919	1920	1920	1919	5
256	20240222	151500	141058333	1919	1920	1920	1919	80
257	20240222	151400	140904739	1926	1926	1926	1926	12
258	20240222	151300	140881627	1926	1926	1926	1926	0
259	20240222	151200	140881627	1926	1926	1926	1926	0
260	20240222	151100	140881627	1926	1926	1926	1926	1
261	20240222	151000	140879701	1920	1920	1920	1920	1
262	20240222	150900	140877781	1919	1919	1919	1919	0
263	20240222	150800	140877781	1919	1919	1919	1919	0
264	20240222	150700	140877781	1919	1919	1919	1919	0
265	20240222	150600	140877781	1919	1919	1919	1919	0
266	20240222	150500	140877781	1919	1919	1919	1919	0
267	20240222	150400	140877781	1919	1919	1919	1919	10
268	20240222	150300	140858591	1919	1919	1919	1919	0
269	20240222	150200	140858591	1919	1919	1919	1919	5
270	20240222	150100	140848996	1920	1920	1920	1920	0
271	20240222	150000	140848996	1920	1920	1920	1920	0
272	20240222	145900	140848996	1920	1920	1920	1920	50
273	20240222	145800	140752996	1920	1920	1920	1920	1
274	20240222	145700	140751076	1920	1920	1920	1920	3
275	20240222	145600	140745316	1921	1921	1921	1921	370
276	20240222	145500	140034546	1919	1919	1919	1919	3
277	20240222	145400	140028789	1920	1920	1920	1920	0
278	20240222	145300	140028789	1920	1920	1920	1920	1
279	20240222	145200	140026869	1920	1920	1920	1920	2
280	20240222	145100	140023029	1918	1918	1918	1918	344
281	20240222	145000	139363237	1918	1918	1918	1918	3
282	20240222	144900	139357483	1918	1918	1918	1918	0
283	20240222	144800	139357483	1918	1918	1918	1918	3
284	20240222	144700	139351729	1918	1918	1918	1918	0
285	20240222	144600	139351729	1918	1919	1919	1918	50
286	20240222	144500	139255795	1919	1919	1919	1919	3
287	20240222	144400	139250038	1919	1919	1919	1919	0
288	20240222	144300	139250038	1919	1921	1921	1919	4
289	20240222	144200	139242360	1921	1920	1921	1920	3
290	20240222	144100	139236599	1920	1918	1920	1918	5
291	20240222	144000	139227005	1920	1920	1920	1920	2
292	20240222	143900	139223165	1920	1918	1920	1918	221
293	20240222	143800	138799285	1918	1919	1919	1918	506
294	20240222	143700	137828274	1919	1919	1919	1919	0
295	20240222	143600	137828274	1919	1918	1919	1918	14
296	20240222	143500	137801411	1919	1919	1919	1919	10
297	20240222	143400	137782221	1919	1919	1919	1919	56
298	20240222	143300	137674757	1919	1919	1919	1919	3
299	20240222	143200	137669000	1919	1919	1919	1919	0
300	20240222	143100	137669000	1919	1919	1919	1919	3
301	20240222	143000	137663243	1919	1919	1919	1919	0
302	20240222	142900	137663243	1919	1919	1919	1919	3
303	20240222	142800	137657486	1921	1921	1921	1921	0
304	20240222	142700	137657486	1921	1921	1921	1921	28
305	20240222	142600	137603698	1919	1919	1919	1919	3
306	20240222	142500	137597941	1919	1919	1919	1919	50
307	20240222	142400	137501991	1918	1918	1918	1918	3
308	20240222	142300	137496237	1918	1918	1918	1918	112
309	20240222	142200	137281421	1918	1918	1918	1918	58
310	20240222	142100	137170177	1919	1919	1919	1919	108
311	20240222	142000	136962925	1919	1919	1919	1919	1
312	20240222	141900	136961006	1919	1919	1919	1918	1990
313	20240222	141800	133142686	1919	1919	1919	1919	0
314	20240222	141700	133142686	1919	1919	1919	1919	3
315	20240222	141600	133136929	1919	1919	1919	1919	0
316	20240222	141500	133136929	1919	1919	1919	1919	3
317	20240222	141400	133131172	1919	1919	1919	1919	0
318	20240222	141300	133131172	1919	1919	1919	1919	0
319	20240222	141200	133131172	1919	1919	1919	1919	92
320	20240222	141100	132954624	1919	1919	1919	1919	111
321	20240222	141000	132741615	1919	1919	1919	1919	3
322	20240222	140900	132735858	1919	1919	1919	1919	0
323	20240222	140800	132735858	1919	1919	1919	1919	0
324	20240222	140700	132735858	1919	1919	1919	1919	3
325	20240222	140600	132730101	1919	1919	1919	1919	0
326	20240222	140500	132730101	1919	1920	1920	1919	5
327	20240222	140400	132720504	1920	1920	1920	1920	1
328	20240222	140300	132718584	1918	1918	1918	1918	105
329	20240222	140200	132517194	1918	1918	1918	1918	0
330	20240222	140100	132517194	1918	1919	1919	1918	510
331	20240222	140000	131538721	1919	1919	1919	1919	3
332	20240222	135900	131532964	1919	1919	1919	1919	0
333	20240222	135800	131532964	1919	1919	1919	1919	3
334	20240222	135700	131527207	1919	1919	1919	1919	0
335	20240222	135600	131527207	1919	1919	1919	1919	3
336	20240222	135500	131521450	1919	1919	1919	1919	0
337	20240222	135400	131521450	1919	1919	1919	1919	0
338	20240222	135300	131521450	1919	1919	1919	1919	3
339	20240222	135200	131515693	1919	1919	1919	1919	0
340	20240222	135100	131515693	1919	1919	1919	1919	3
341	20240222	135000	131509936	1919	1919	1919	1919	0
342	20240222	134900	131509936	1919	1919	1919	1919	3
343	20240222	134800	131504179	1919	1919	1919	1919	0
344	20240222	134700	131504179	1919	1919	1919	1919	0
345	20240222	134600	131504179	1919	1919	1919	1919	3
346	20240222	134500	131498422	1918	1918	1918	1918	0
347	20240222	134400	131498422	1918	1919	1930	1918	403
348	20240222	134300	130721083	1917	1917	1917	1917	0
349	20240222	134200	130721083	1917	1917	1917	1917	0
350	20240222	134100	130721083	1917	1917	1917	1917	3
351	20240222	134000	130715332	1917	1917	1917	1917	0
352	20240222	133900	130715332	1917	1917	1917	1916	503
353	20240222	133800	129751559	1917	1917	1917	1917	0
354	20240222	133700	129751559	1917	1917	1917	1917	3
355	20240222	133600	129745808	1919	1919	1919	1919	1
356	20240222	133500	129743889	1919	1918	1919	1918	3
357	20240222	133400	129738134	1918	1918	1918	1918	2
358	20240222	133300	129734298	1918	1918	1918	1918	0
359	20240222	133200	129734298	1918	1918	1918	1918	6
360	20240222	133100	129722790	1918	1918	1918	1918	1
361	20240222	133000	129720872	1918	1918	1918	1918	4
362	20240222	132900	129713200	1920	1920	1920	1920	2
363	20240222	132800	129709360	1919	1919	1919	1919	0
364	20240222	132700	129709360	1919	1917	1919	1917	5
365	20240222	132600	129699773	1919	1919	1919	1919	0
366	20240222	132500	129699773	1919	1917	1919	1917	5
367	20240222	132400	129690186	1919	1919	1919	1919	1
368	20240222	132300	129688267	1916	1916	1916	1916	3
369	20240222	132200	129682519	1916	1916	1916	1916	1
370	20240222	132100	129680603	1919	1919	1919	1919	1
371	20240222	132000	129678684	1917	1917	1917	1915	305
372	20240222	131900	129094007	1915	1915	1915	1915	0
373	20240222	131800	129094007	1915	1915	1915	1915	4
374	20240222	131700	129086347	1917	1920	1920	1915	2488
375	20240222	131600	124312238	1920	1920	1920	1920	0
376	20240222	131500	124312238	1920	1920	1920	1920	4
377	20240222	131400	124304558	1920	1920	1920	1920	0
378	20240222	131300	124304558	1920	1920	1920	1920	4
379	20240222	131200	124296878	1920	1920	1920	1920	0
380	20240222	131100	124296878	1920	1920	1920	1920	4
381	20240222	131000	124289198	1920	1920	1920	1920	0
382	20240222	130900	124289198	1920	1920	1920	1920	0
383	20240222	130800	124289198	1920	1920	1920	1920	4
384	20240222	130700	124281518	1920	1920	1920	1920	0
385	20240222	130600	124281518	1920	1920	1920	1920	4
386	20240222	130500	124273838	1920	1920	1920	1920	0
387	20240222	130400	124273838	1920	1920	1920	1920	4
388	20240222	130300	124266158	1920	1920	1920	1920	0
389	20240222	130200	124266158	1920	1920	1920	1920	0
390	20240222	130100	124266158	1920	1920	1920	1920	4
391	20240222	130000	124258478	1920	1920	1920	1920	0
392	20240222	125900	124258478	1920	1920	1920	1920	4
393	20240222	125800	124250798	1920	1920	1920	1920	0
394	20240222	125700	124250798	1920	1920	1920	1920	0
395	20240222	125600	124250798	1920	1920	1920	1920	4
396	20240222	125500	124243118	1920	1920	1920	1920	0
397	20240222	125400	124243118	1920	1922	1922	1920	6
398	20240222	125300	124231594	1920	1920	1920	1920	0
399	20240222	125200	124231594	1920	1920	1920	1920	4
400	20240222	125100	124223914	1922	1922	1922	1922	0
401	20240222	125000	124223914	1922	1922	1922	1922	2
402	20240222	124900	124220070	1920	1922	1930	1920	304
403	20240222	124800	123633817	1922	1922	1922	1920	529
404	20240222	124700	122617081	1924	1924	1924	1922	32
405	20240222	124600	122555523	1924	1924	1924	1924	28
406	20240222	124500	122501651	1924	1920	1924	1920	1125
407	20240222	124400	120338329	1921	1921	1921	1921	1
408	20240222	124300	120336408	1920	1920	1920	1920	0
409	20240222	124200	120336408	1920	1920	1920	1920	4
410	20240222	124100	120328728	1928	1923	1928	1921	4
411	20240222	124000	120321035	1924	1928	1928	1923	939
412	20240222	123900	118514373	1922	1920	1928	1920	9
413	20240222	123800	118497070	1920	1920	1921	1920	24
414	20240222	123700	118450973	1922	1922	1922	1922	73
415	20240222	123600	118310667	1922	1920	1922	1920	5
416	20240222	123500	118301064	1920	1922	1922	1919	16
417	20240222	123400	118270339	1924	1924	1924	1924	0
418	20240222	123300	118270339	1924	1924	1928	1922	684
419	20240222	123200	116953743	1920	1921	1921	1920	2
420	20240222	123100	116949902	1919	1919	1919	1919	3
421	20240222	123000	116944145	1919	1921	1921	1919	2
422	20240222	122900	116940305	1921	1921	1921	1921	1
423	20240222	122800	116938384	1921	1919	1930	1919	5523
424	20240222	122700	106280163	1925	1925	1925	1925	0
425	20240222	122600	106280163	1925	1920	1925	1920	2372
426	20240222	122500	101714087	1920	1920	1920	1920	2
427	20240222	122400	101710247	1920	1917	1920	1917	213
428	20240222	122300	101301719	1915	1917	1917	1915	10
429	20240222	122200	101282558	1917	1914	1917	1914	913
430	20240222	122100	99532646	1915	1914	1915	1914	321
431	20240222	122000	98917932	1914	1913	1914	1913	132
432	20240222	121900	98665309	1914	1912	1914	1912	245
433	20240222	121800	98196640	1913	1913	1913	1913	833
434	20240222	121700	96603111	1914	1915	1915	1914	2006
435	20240222	121600	92762396	1915	1916	1916	1915	774
436	20240222	121500	91279416	1917	1915	1917	1915	299
437	20240222	121400	90706555	1915	1915	1915	1915	28
438	20240222	121300	90652935	1916	1915	1916	1915	315
439	20240222	121200	90049619	1915	1915	1916	1915	524
440	20240222	121100	89045659	1915	1915	1915	1915	51
441	20240222	121000	88947994	1915	1915	1915	1915	24
442	20240222	120900	88902034	1915	1915	1915	1915	28
443	20240222	120800	88848414	1915	1916	1916	1915	123
444	20240222	120700	88612860	1916	1916	1916	1915	68
445	20240222	120600	88482600	1916	1916	1917	1916	715
446	20240222	120500	87112655	1916	1917	1917	1916	28
447	20240222	120400	87059003	1917	1916	1917	1916	89
448	20240222	120300	86888419	1917	1919	1919	1917	301
449	20240222	120200	86311214	1920	1920	1920	1920	1
450	20240222	120100	86309294	1920	1920	1920	1920	0
451	20240222	120000	86309294	1920	1919	1921	1919	8
452	20240222	115900	86293937	1920	1918	1920	1918	515
453	20240222	115800	85305167	1918	1918	1918	1918	20
454	20240222	115700	85266807	1918	1918	1918	1918	25
455	20240222	115600	85218857	1918	1918	1919	1918	125
456	20240222	115500	84979007	1918	1917	1918	1917	11
457	20240222	115400	84957913	1917	1917	1917	1917	2
458	20240222	115300	84954079	1918	1918	1918	1917	13
459	20240222	115200	84929154	1918	1918	1918	1917	3
460	20240222	115100	84923401	1919	1916	1919	1916	30
461	20240222	115000	84865910	1916	1916	1916	1916	102
462	20240222	114900	84670478	1917	1916	1917	1915	244
463	20240222	114800	84202799	1916	1917	1917	1916	211
464	20240222	114700	83798515	1917	1918	1918	1917	105
465	20240222	114600	83597229	1917	1916	1917	1916	112
466	20240222	114500	83382551	1916	1920	1922	1916	58
467	20240222	114400	83271294	1918	1915	1919	1915	971
468	20240222	114300	81411082	1915	1916	1916	1915	1741
469	20240222	114200	78075382	1917	1918	1919	1917	2355
470	20240222	114100	73559539	1919	1921	1921	1919	2248
471	20240222	114000	69245338	1921	1924	1924	1921	305
472	20240222	113900	68658848	1924	1924	1924	1924	4
473	20240222	113800	68651152	1924	1924	1924	1924	10
474	20240222	113700	68631912	1924	1924	1924	1924	0
475	20240222	113600	68631912	1924	1924	1924	1924	12
476	20240222	113500	68608824	1926	1924	1926	1924	23
477	20240222	113400	68564570	1924	1924	1924	1924	26
478	20240222	113300	68514546	1923	1923	1923	1923	0
479	20240222	113200	68514546	1923	1925	1925	1923	509
480	20240222	113100	67535431	1926	1925	1926	1924	30
481	20240222	113000	67477697	1925	1925	1925	1925	19
482	20240222	112900	67441122	1926	1929	1929	1925	525
483	20240222	112800	66429383	1928	1928	1928	1928	11
484	20240222	112700	66408175	1930	1924	1930	1924	13
485	20240222	112600	66383130	1924	1924	1924	1924	189
486	20240222	112500	66019494	1922	1921	1922	1921	89
487	20240222	112400	65848445	1920	1922	1922	1920	6
488	20240222	112300	65836922	1922	1920	1922	1920	4
489	20240222	112200	65829236	1919	1919	1919	1919	4
490	20240222	112100	65821560	1921	1926	1926	1917	5285
491	20240222	112000	55661658	1926	1926	1926	1926	20
492	20240222	111900	55623138	1926	1926	1926	1926	25
493	20240222	111800	55574988	1927	1928	1928	1927	275
494	20240222	111700	55045045	1928	1927	1928	1927	128
495	20240222	111600	54798265	1927	1927	1927	1927	10
496	20240222	111500	54778995	1927	1927	1927	1927	12
497	20240222	111400	54755871	1927	1927	1927	1927	13
498	20240222	111300	54730820	1927	1928	1928	1927	51
499	20240222	111200	54632507	1927	1927	1927	1927	13
500	20240222	111100	54607456	1927	1927	1928	1927	33
501	20240222	111000	54543847	1927	1927	1928	1927	36
502	20240222	110900	54474457	1927	1928	1928	1927	10
503	20240222	110800	54455183	1928	1928	1928	1928	4
504	20240222	110700	54447471	1930	1930	1930	1930	1
505	20240222	110600	54445541	1928	1928	1928	1928	0
506	20240222	110500	54445541	1928	1928	1928	1928	4
507	20240222	110400	54437829	1928	1928	1928	1928	0
508	20240222	110300	54437829	1928	1928	1928	1928	6
509	20240222	110200	54426261	1928	1928	1928	1927	221
510	20240222	110100	54000195	1928	1929	1929	1928	10
511	20240222	110000	53980914	1927	1927	1927	1927	4
512	20240222	105900	53973206	1927	1927	1927	1927	0
513	20240222	105800	53973206	1927	1927	1927	1927	38
514	20240222	105700	53899980	1927	1927	1927	1927	0
515	20240222	105600	53899980	1927	1927	1927	1927	4
516	20240222	105500	53892272	1929	1929	1929	1929	1
517	20240222	105400	53890343	1927	1927	1927	1927	0
518	20240222	105300	53890343	1927	1927	1927	1927	4
519	20240222	105200	53882635	1927	1927	1927	1927	0
520	20240222	105100	53882635	1927	1927	1927	1927	4
521	20240222	105000	53874927	1927	1927	1927	1927	3
522	20240222	104900	53869146	1927	1927	1927	1927	1
523	20240222	104800	53867219	1929	1927	1929	1927	4
524	20240222	104700	53859509	1926	1926	1926	1926	4
525	20240222	104600	53851805	1926	1927	1927	1926	27
526	20240222	104500	53799802	1928	1926	1928	1926	525
527	20240222	104400	52787652	1926	1926	1927	1926	204
528	20240222	104300	52394745	1928	1927	1928	1927	201
529	20240222	104200	52007417	1926	1928	1928	1926	15
530	20240222	104100	51978523	1928	1928	1928	1928	0
531	20240222	104000	51978523	1928	1928	1928	1928	6
532	20240222	103900	51966955	1928	1928	1928	1928	4
533	20240222	103800	51959243	1929	1931	1931	1929	2946
534	20240222	103700	46273895	1930	1932	1932	1930	29
535	20240222	103600	46217875	1931	1932	1932	1931	501
536	20240222	103500	45249944	1930	1931	1932	1930	1054
537	20240222	103400	43214674	1931	1933	1933	1931	1166
538	20240222	103300	40961922	1936	1935	1936	1935	2
539	20240222	103200	40958051	1934	1934	1934	1934	4
540	20240222	103100	40950315	1935	1935	1935	1935	562
541	20240222	103000	39862845	1933	1936	1936	1933	23
542	20240222	102900	39818374	1938	1938	1938	1938	0
543	20240222	102800	39818374	1938	1938	1938	1938	0
544	20240222	102700	39818374	1938	1945	1946	1938	574
545	20240222	102600	38704794	1943	1937	1943	1935	327
546	20240222	102500	38071421	1937	1933	1938	1933	688
547	20240222	102400	36739942	1935	1935	1935	1935	0
548	20240222	102300	36739942	1935	1933	1935	1933	32
549	20240222	102200	36678084	1933	1933	1933	1933	734
550	20240222	102100	35259262	1932	1932	1932	1932	0
551	20240222	102000	35259262	1932	1933	1934	1932	1822
552	20240222	101900	31737109	1933	1935	1935	1933	3172
553	20240222	101800	25603065	1935	1940	1940	1935	3297
554	20240222	101700	19217705	1942	1944	1944	1942	106
555	20240222	101600	19011841	1944	1944	1944	1944	10
556	20240222	101500	18992401	1944	1944	1944	1944	5
557	20240222	101400	18982681	1944	1944	1944	1944	6
558	20240222	101300	18971017	1944	1942	1944	1942	565
559	20240222	101200	17873785	1942	1941	1942	1941	11
560	20240222	101100	17852433	1940	1940	1940	1940	4
561	20240222	101000	17844673	1940	1940	1940	1940	0
562	20240222	100900	17844673	1940	1940	1940	1940	4
563	20240222	100800	17836913	1940	1940	1940	1940	32
564	20240222	100700	17774833	1941	1941	1941	1941	19
565	20240222	100600	17737954	1942	1940	1942	1940	624
566	20240222	100500	16526170	1941	1941	1941	1941	5
567	20240222	100400	16516465	1940	1939	1940	1939	69
568	20240222	100300	16382611	1939	1945	1945	1939	1976
569	20240222	100200	12544814	1945	1945	1945	1945	40
570	20240222	100100	12467014	1945	1949	1949	1945	2127
571	20240222	100000	8325178	1949	1949	1949	1949	0
572	20240222	095900	8325178	1949	1949	1949	1949	4
573	20240222	095800	8317382	1949	1949	1949	1949	1
574	20240222	095700	8315433	1949	1949	1949	1949	3
575	20240222	095600	8309586	1949	1949	1949	1949	0
576	20240222	095500	8309586	1949	1949	1949	1949	0
577	20240222	095400	8309586	1949	1949	1949	1949	4
578	20240222	095300	8301790	1949	1949	1949	1949	0
579	20240222	095200	8301790	1949	1949	1949	1949	4
580	20240222	095100	8293994	1947	1947	1947	1947	0
581	20240222	095000	8293994	1947	1947	1947	1947	0
582	20240222	094900	8293994	1947	1947	1947	1947	4
583	20240222	094800	8286206	1947	1947	1947	1947	0
584	20240222	094700	8286206	1947	1947	1947	1947	4
585	20240222	094600	8278418	1946	1946	1946	1946	0
586	20240222	094500	8278418	1946	1946	1946	1946	4
587	20240222	094400	8270634	1946	1946	1946	1946	0
588	20240222	094300	8270634	1946	1946	1946	1946	0
589	20240222	094200	8270634	1946	1946	1946	1946	4
590	20240222	094100	8262850	1946	1946	1946	1946	0
591	20240222	094000	8262850	1946	1946	1946	1946	4
592	20240222	093900	8255066	1946	1946	1946	1946	1
593	20240222	093800	8253120	1945	1945	1945	1945	4
594	20240222	093700	8245340	1945	1945	1945	1945	0
595	20240222	093600	8245340	1945	1945	1945	1945	0
596	20240222	093500	8245340	1945	1945	1945	1945	4
597	20240222	093400	8237560	1945	1945	1945	1945	0
598	20240222	093300	8237560	1945	1945	1945	1945	4
599	20240222	093200	8229780	1945	1945	1945	1945	0
600	20240222	093100	8229780	1945	1945	1945	1945	4
601	20240222	093000	8222000	1945	1945	1945	1945	0
602	20240222	092900	8222000	1945	1945	1945	1945	0
603	20240222	092800	8222000	1945	1945	1945	1945	4
604	20240222	092700	8214220	1945	1945	1945	1945	0
605	20240222	092600	8214220	1945	1945	1945	1945	4
606	20240222	092500	8206440	1946	1946	1946	1946	0
607	20240222	092400	8206440	1946	1946	1946	1946	1
608	20240222	092300	8204494	1945	1945	1945	1945	4
609	20240222	092200	8196714	1945	1945	1945	1945	1
610	20240222	092100	8194769	1945	1945	1945	1945	5
611	20240222	092000	8185044	1947	1947	1947	1947	30
612	20240222	091900	8126634	1947	1945	1947	1945	5
613	20240222	091800	8116907	1953	1946	1953	1946	18
614	20240222	091700	8081760	1944	1946	1946	1944	1216
615	20240222	091600	5716552	1946	1946	1946	1946	169
616	20240222	091500	5387678	1947	1947	1947	1947	0
617	20240222	091400	5387678	1947	1947	1947	1947	4
618	20240222	091300	5379890	1946	1946	1946	1946	0
619	20240222	091200	5379890	1946	1946	1946	1946	4
620	20240222	091100	5372106	1946	1946	1946	1946	0
621	20240222	091000	5372106	1946	1946	1946	1946	0
622	20240222	090900	5372106	1946	1946	1946	1946	4
623	20240222	090800	5364322	1946	1946	1946	1946	0
624	20240222	090700	5364322	1946	1946	1946	1946	4
625	20240222	090600	5356538	1947	1947	1947	1947	0
626	20240222	090500	5356538	1947	1947	1947	1947	4
627	20240222	090400	5348750	1958	1955	1958	1955	966
628	20240222	090300	3457594	1957	1957	1957	1957	0
629	20240222	090200	3457594	1957	1957	1957	1957	0
630	20240222	090100	3457594	1957	1957	1957	1957	228
631	20240222	090000	3011398	1952	1958	1958	1952	1540