KissMeData/347700/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	211100	98254246	1934	1934	1934	1934	398
3	20240214	211000	98254246	1934	1934	1934	1934	0
4	20240214	210900	98254246	1934	1934	1934	1934	0
5	20240214	210800	98254246	1934	1934	1934	1934	0
6	20240214	210700	98254246	1934	1934	1934	1934	0
7	20240214	210600	98254246	1934	1934	1934	1934	0
8	20240214	210500	98254246	1934	1934	1934	1934	0
9	20240214	210400	98254246	1934	1934	1934	1934	0
10	20240214	210300	98254246	1934	1934	1934	1934	0
11	20240214	210200	98254246	1934	1934	1934	1934	0
12	20240214	210100	98254246	1934	1934	1934	1934	0
13	20240214	210000	98254246	1934	1934	1934	1934	0
14	20240214	205900	98254246	1934	1934	1934	1934	0
15	20240214	205800	98254246	1934	1934	1934	1934	0
16	20240214	205700	98254246	1934	1934	1934	1934	0
17	20240214	205600	98254246	1934	1934	1934	1934	0
18	20240214	205500	98254246	1934	1934	1934	1934	0
19	20240214	205400	98254246	1934	1934	1934	1934	0
20	20240214	205300	98254246	1934	1934	1934	1934	0
21	20240214	205200	98254246	1934	1934	1934	1934	0
22	20240214	205100	98254246	1934	1934	1934	1934	0
23	20240214	205000	98254246	1934	1934	1934	1934	0
24	20240214	204900	98254246	1934	1934	1934	1934	0
25	20240214	204800	98254246	1934	1934	1934	1934	0
26	20240214	204700	98254246	1934	1934	1934	1934	0
27	20240214	204600	98254246	1934	1934	1934	1934	0
28	20240214	204500	98254246	1934	1934	1934	1934	0
29	20240214	204400	98254246	1934	1934	1934	1934	0
30	20240214	204300	98254246	1934	1934	1934	1934	0
31	20240214	204200	98254246	1934	1934	1934	1934	0
32	20240214	204100	98254246	1934	1934	1934	1934	398
33	20240214	204000	98254246	1934	1934	1934	1934	0
34	20240214	203900	98254246	1934	1934	1934	1934	0
35	20240214	203800	98254246	1934	1934	1934	1934	0
36	20240214	203700	98254246	1934	1934	1934	1934	0
37	20240214	203600	98254246	1934	1934	1934	1934	0
38	20240214	203500	98254246	1934	1934	1934	1934	0
39	20240214	203400	98254246	1934	1934	1934	1934	0
40	20240214	203300	98254246	1934	1934	1934	1934	0
41	20240214	203200	98254246	1934	1934	1934	1934	0
42	20240214	203100	98254246	1934	1934	1934	1934	0
43	20240214	203000	98254246	1934	1934	1934	1934	0
44	20240214	202900	98254246	1934	1934	1934	1934	0
45	20240214	202800	98254246	1934	1934	1934	1934	0
46	20240214	202700	98254246	1934	1934	1934	1934	0
47	20240214	202600	98254246	1934	1934	1934	1934	0
48	20240214	202500	98254246	1934	1934	1934	1934	0
49	20240214	202400	98254246	1934	1934	1934	1934	0
50	20240214	202300	98254246	1934	1934	1934	1934	0
51	20240214	202200	98254246	1934	1934	1934	1934	0
52	20240214	202100	98254246	1934	1934	1934	1934	0
53	20240214	202000	98254246	1934	1934	1934	1934	0
54	20240214	201900	98254246	1934	1934	1934	1934	0
55	20240214	201800	98254246	1934	1934	1934	1934	0
56	20240214	201700	98254246	1934	1934	1934	1934	0
57	20240214	201600	98254246	1934	1934	1934	1934	0
58	20240214	201500	98254246	1934	1934	1934	1934	0
59	20240214	201400	98254246	1934	1934	1934	1934	0
60	20240214	201300	98254246	1934	1934	1934	1934	0
61	20240214	201200	98254246	1934	1934	1934	1934	0
62	20240214	201100	98254246	1934	1934	1934	1934	398
63	20240214	201000	98254246	1934	1934	1934	1934	0
64	20240214	200900	98254246	1934	1934	1934	1934	0
65	20240214	200800	98254246	1934	1934	1934	1934	0
66	20240214	200700	98254246	1934	1934	1934	1934	0
67	20240214	200600	98254246	1934	1934	1934	1934	0
68	20240214	200500	98254246	1934	1934	1934	1934	0
69	20240214	200400	98254246	1934	1934	1934	1934	0
70	20240214	200300	98254246	1934	1934	1934	1934	0
71	20240214	200200	98254246	1934	1934	1934	1934	0
72	20240214	200100	98254246	1934	1934	1934	1934	0
73	20240214	200000	98254246	1934	1934	1934	1934	0
74	20240214	195900	98254246	1934	1934	1934	1934	0
75	20240214	195800	98254246	1934	1934	1934	1934	0
76	20240214	195700	98254246	1934	1934	1934	1934	0
77	20240214	195600	98254246	1934	1934	1934	1934	0
78	20240214	195500	98254246	1934	1934	1934	1934	0
79	20240214	195400	98254246	1934	1934	1934	1934	0
80	20240214	195300	98254246	1934	1934	1934	1934	0
81	20240214	195200	98254246	1934	1934	1934	1934	0
82	20240214	195100	98254246	1934	1934	1934	1934	0
83	20240214	195000	98254246	1934	1934	1934	1934	0
84	20240214	194900	98254246	1934	1934	1934	1934	0
85	20240214	194800	98254246	1934	1934	1934	1934	0
86	20240214	194700	98254246	1934	1934	1934	1934	0
87	20240214	194600	98254246	1934	1934	1934	1934	0
88	20240214	194500	98254246	1934	1934	1934	1934	0
89	20240214	194400	98254246	1934	1934	1934	1934	0
90	20240214	194300	98254246	1934	1934	1934	1934	0
91	20240214	194200	98254246	1934	1934	1934	1934	0
92	20240214	194100	98254246	1934	1934	1934	1934	398
93	20240214	194000	98254246	1934	1934	1934	1934	0
94	20240214	193900	98254246	1934	1934	1934	1934	0
95	20240214	193800	98254246	1934	1934	1934	1934	0
96	20240214	193700	98254246	1934	1934	1934	1934	0
97	20240214	193600	98254246	1934	1934	1934	1934	0
98	20240214	193500	98254246	1934	1934	1934	1934	0
99	20240214	193400	98254246	1934	1934	1934	1934	0
100	20240214	193300	98254246	1934	1934	1934	1934	0
101	20240214	193200	98254246	1934	1934	1934	1934	0
102	20240214	193100	98254246	1934	1934	1934	1934	0
103	20240214	193000	98254246	1934	1934	1934	1934	0
104	20240214	192900	98254246	1934	1934	1934	1934	0
105	20240214	192800	98254246	1934	1934	1934	1934	0
106	20240214	192700	98254246	1934	1934	1934	1934	0
107	20240214	192600	98254246	1934	1934	1934	1934	0
108	20240214	192500	98254246	1934	1934	1934	1934	0
109	20240214	192400	98254246	1934	1934	1934	1934	0
110	20240214	192300	98254246	1934	1934	1934	1934	0
111	20240214	192200	98254246	1934	1934	1934	1934	0
112	20240214	192100	98254246	1934	1934	1934	1934	0
113	20240214	192000	98254246	1934	1934	1934	1934	0
114	20240214	191900	98254246	1934	1934	1934	1934	0
115	20240214	191800	98254246	1934	1934	1934	1934	0
116	20240214	191700	98254246	1934	1934	1934	1934	0
117	20240214	191600	98254246	1934	1934	1934	1934	0
118	20240214	191500	98254246	1934	1934	1934	1934	0
119	20240214	191400	98254246	1934	1934	1934	1934	0
120	20240214	191300	98254246	1934	1934	1934	1934	0
121	20240214	191200	98254246	1934	1934	1934	1934	0
122	20240214	191100	98254246	1934	1934	1934	1934	398
123	20240214	191000	98254246	1934	1934	1934	1934	0
124	20240214	190900	98254246	1934	1934	1934	1934	0
125	20240214	190800	98254246	1934	1934	1934	1934	0
126	20240214	190700	98254246	1934	1934	1934	1934	0
127	20240214	190600	98254246	1934	1934	1934	1934	0
128	20240214	190500	98254246	1934	1934	1934	1934	0
129	20240214	190400	98254246	1934	1934	1934	1934	0
130	20240214	190300	98254246	1934	1934	1934	1934	0
131	20240214	190200	98254246	1934	1934	1934	1934	0
132	20240214	190100	98254246	1934	1934	1934	1934	0
133	20240214	190000	98254246	1934	1934	1934	1934	0
134	20240214	185900	98254246	1934	1934	1934	1934	0
135	20240214	185800	98254246	1934	1934	1934	1934	0
136	20240214	185700	98254246	1934	1934	1934	1934	0
137	20240214	185600	98254246	1934	1934	1934	1934	0
138	20240214	185500	98254246	1934	1934	1934	1934	0
139	20240214	185400	98254246	1934	1934	1934	1934	0
140	20240214	185300	98254246	1934	1934	1934	1934	0
141	20240214	185200	98254246	1934	1934	1934	1934	0
142	20240214	185100	98254246	1934	1934	1934	1934	0
143	20240214	185000	98254246	1934	1934	1934	1934	0
144	20240214	184900	98254246	1934	1934	1934	1934	0
145	20240214	184800	98254246	1934	1934	1934	1934	0
146	20240214	184700	98254246	1934	1934	1934	1934	0
147	20240214	184600	98254246	1934	1934	1934	1934	0
148	20240214	184500	98254246	1934	1934	1934	1934	0
149	20240214	184400	98254246	1934	1934	1934	1934	0
150	20240214	184300	98254246	1934	1934	1934	1934	0
151	20240214	184200	98254246	1934	1934	1934	1934	0
152	20240214	184100	98254246	1934	1934	1934	1934	398
153	20240214	184000	98254246	1934	1934	1934	1934	0
154	20240214	183900	98254246	1934	1934	1934	1934	0
155	20240214	183800	98254246	1934	1934	1934	1934	0
156	20240214	183700	98254246	1934	1934	1934	1934	0
157	20240214	183600	98254246	1934	1934	1934	1934	0
158	20240214	183500	98254246	1934	1934	1934	1934	0
159	20240214	183400	98254246	1934	1934	1934	1934	0
160	20240214	183300	98254246	1934	1934	1934	1934	0
161	20240214	183200	98254246	1934	1934	1934	1934	0
162	20240214	183100	98254246	1934	1934	1934	1934	0
163	20240214	183000	98254246	1934	1934	1934	1934	0
164	20240214	182900	98254246	1934	1934	1934	1934	0
165	20240214	182800	98254246	1934	1934	1934	1934	0
166	20240214	182700	98254246	1934	1934	1934	1934	0
167	20240214	182600	98254246	1934	1934	1934	1934	0
168	20240214	182500	98254246	1934	1934	1934	1934	0
169	20240214	182400	98254246	1934	1934	1934	1934	0
170	20240214	182300	98254246	1934	1934	1934	1934	0
171	20240214	182200	98254246	1934	1934	1934	1934	0
172	20240214	182100	98254246	1934	1934	1934	1934	0
173	20240214	182000	98254246	1934	1934	1934	1934	0
174	20240214	181900	98254246	1934	1934	1934	1934	0
175	20240214	181800	98254246	1934	1934	1934	1934	0
176	20240214	181700	98254246	1934	1934	1934	1934	0
177	20240214	181600	98254246	1934	1934	1934	1934	0
178	20240214	181500	98254246	1934	1934	1934	1934	0
179	20240214	181400	98254246	1934	1934	1934	1934	0
180	20240214	181300	98254246	1934	1934	1934	1934	0
181	20240214	181200	98254246	1934	1934	1934	1934	0
182	20240214	181100	98254246	1934	1934	1934	1934	398
183	20240214	181000	98254246	1934	1934	1934	1934	0
184	20240214	180900	98254246	1934	1934	1934	1934	0
185	20240214	180800	98254246	1934	1934	1934	1934	0
186	20240214	180700	98254246	1934	1934	1934	1934	0
187	20240214	180600	98254246	1934	1934	1934	1934	0
188	20240214	180500	98254246	1934	1934	1934	1934	0
189	20240214	180400	98254246	1934	1934	1934	1934	0
190	20240214	180300	98254246	1934	1934	1934	1934	0
191	20240214	180200	98254246	1934	1934	1934	1934	0
192	20240214	180100	98254246	1934	1934	1934	1934	0
193	20240214	180000	98254246	1934	1934	1934	1934	0
194	20240214	175900	98254246	1934	1934	1934	1934	0
195	20240214	175800	98254246	1934	1934	1934	1934	0
196	20240214	175700	98254246	1934	1934	1934	1934	0
197	20240214	175600	98254246	1934	1934	1934	1934	0
198	20240214	175500	98254246	1934	1934	1934	1934	0
199	20240214	175400	98254246	1934	1934	1934	1934	0
200	20240214	175300	98254246	1934	1934	1934	1934	0
201	20240214	175200	98254246	1934	1934	1934	1934	0
202	20240214	175100	98254246	1934	1934	1934	1934	0
203	20240214	175000	98254246	1934	1934	1934	1934	0
204	20240214	174900	98254246	1934	1934	1934	1934	0
205	20240214	174800	98254246	1934	1934	1934	1934	0
206	20240214	174700	98254246	1934	1934	1934	1934	0
207	20240214	174600	98254246	1934	1934	1934	1934	0
208	20240214	174500	98254246	1934	1934	1934	1934	0
209	20240214	174400	98254246	1934	1934	1934	1934	0
210	20240214	174300	98254246	1934	1934	1934	1934	0
211	20240214	174200	98254246	1934	1934	1934	1934	0
212	20240214	174100	98254246	1934	1934	1934	1934	398
213	20240214	174000	98254246	1934	1934	1934	1934	0
214	20240214	173900	98254246	1934	1934	1934	1934	0
215	20240214	173800	98254246	1934	1934	1934	1934	0
216	20240214	173700	98254246	1934	1934	1934	1934	0
217	20240214	173600	98254246	1934	1934	1934	1934	0
218	20240214	173500	98254246	1934	1934	1934	1934	0
219	20240214	173400	98254246	1934	1934	1934	1934	0
220	20240214	173300	98254246	1934	1934	1934	1934	0
221	20240214	173200	98254246	1934	1934	1934	1934	0
222	20240214	173100	98254246	1934	1934	1934	1934	0
223	20240214	173000	98254246	1934	1934	1934	1934	0
224	20240214	172900	98254246	1934	1934	1934	1934	0
225	20240214	172800	98254246	1934	1934	1934	1934	0
226	20240214	172700	98254246	1934	1934	1934	1934	0
227	20240214	172600	98254246	1934	1934	1934	1934	0
228	20240214	172500	98254246	1934	1934	1934	1934	0
229	20240214	172400	98254246	1934	1934	1934	1934	0
230	20240214	172300	98254246	1934	1934	1934	1934	0
231	20240214	172200	98254246	1934	1934	1934	1934	0
232	20240214	172100	98254246	1934	1934	1934	1934	0
233	20240214	172000	98254246	1934	1934	1934	1934	0
234	20240214	171900	98254246	1934	1934	1934	1934	0
235	20240214	171800	98254246	1934	1934	1934	1934	0
236	20240214	171700	98254246	1934	1934	1934	1934	0
237	20240214	171600	98254246	1934	1934	1934	1934	0
238	20240214	171500	98254246	1934	1934	1934	1934	0
239	20240214	171400	98254246	1934	1934	1934	1934	0
240	20240214	171300	98254246	1934	1934	1934	1934	0
241	20240214	171200	98254246	1934	1934	1934	1934	0
242	20240214	171100	98254246	1934	1934	1934	1934	398
243	20240214	171000	98254246	1934	1934	1934	1934	0
244	20240214	170900	98254246	1934	1934	1934	1934	0
245	20240214	170800	98254246	1934	1934	1934	1934	0
246	20240214	170700	98254246	1934	1934	1934	1934	0
247	20240214	170600	98254246	1934	1934	1934	1934	0
248	20240214	170500	98254246	1934	1934	1934	1934	0
249	20240214	170400	98254246	1934	1934	1934	1934	0
250	20240214	170300	98254246	1934	1934	1934	1934	0
251	20240214	170200	98254246	1934	1934	1934	1934	0
252	20240214	170100	98254246	1934	1934	1934	1934	0
253	20240214	170000	98254246	1934	1934	1934	1934	0
254	20240214	165900	98254246	1934	1934	1934	1934	0
255	20240214	165800	98254246	1934	1934	1934	1934	0
256	20240214	165700	98254246	1934	1934	1934	1934	0
257	20240214	165600	98254246	1934	1934	1934	1934	0
258	20240214	165500	98254246	1934	1934	1934	1934	0
259	20240214	165400	98254246	1934	1934	1934	1934	0
260	20240214	165300	98254246	1934	1934	1934	1934	0
261	20240214	165200	98254246	1934	1934	1934	1934	0
262	20240214	165100	98254246	1934	1934	1934	1934	0
263	20240214	165000	98254246	1934	1934	1934	1934	0
264	20240214	164900	98254246	1934	1934	1934	1934	0
265	20240214	164800	98254246	1934	1934	1934	1934	0
266	20240214	164700	98254246	1934	1934	1934	1934	0
267	20240214	164600	98254246	1934	1934	1934	1934	0
268	20240214	164500	98254246	1934	1934	1934	1934	0
269	20240214	164400	98254246	1934	1934	1934	1934	0
270	20240214	164300	98254246	1934	1934	1934	1934	0
271	20240214	164200	98254246	1934	1934	1934	1934	0
272	20240214	164100	98254246	1934	1934	1934	1934	398
273	20240214	164000	98254246	1934	1934	1934	1934	0
274	20240214	163900	98254246	1934	1934	1934	1934	0
275	20240214	163800	98254246	1934	1934	1934	1934	0
276	20240214	163700	98254246	1934	1934	1934	1934	0
277	20240214	163600	98254246	1934	1934	1934	1934	0
278	20240214	163500	98254246	1934	1934	1934	1934	0
279	20240214	163400	98254246	1934	1934	1934	1934	0
280	20240214	163300	98254246	1934	1934	1934	1934	0
281	20240214	163200	98254246	1934	1934	1934	1934	0
282	20240214	163100	98254246	1934	1934	1934	1934	0
283	20240214	163000	98254246	1934	1934	1934	1934	0
284	20240214	162900	98254246	1934	1934	1934	1934	0
285	20240214	162800	98254246	1934	1934	1934	1934	0
286	20240214	162700	98254246	1934	1934	1934	1934	0
287	20240214	162600	98254246	1934	1934	1934	1934	0
288	20240214	162500	98254246	1934	1934	1934	1934	0
289	20240214	162400	98254246	1934	1934	1934	1934	0
290	20240214	162300	98254246	1934	1934	1934	1934	0
291	20240214	162200	98254246	1934	1934	1934	1934	0
292	20240214	162100	98254246	1934	1934	1934	1934	0
293	20240214	162000	98254246	1934	1934	1934	1934	0
294	20240214	161900	98254246	1934	1934	1934	1934	0
295	20240214	161800	98254246	1934	1934	1934	1934	0
296	20240214	161700	98254246	1934	1934	1934	1934	0
297	20240214	161600	98254246	1934	1934	1934	1934	0
298	20240214	161500	98254246	1934	1934	1934	1934	0
299	20240214	161400	98254246	1934	1934	1934	1934	0
300	20240214	161300	98254246	1934	1934	1934	1934	0
301	20240214	161200	98254246	1934	1934	1934	1934	0
302	20240214	161100	98254246	1934	1934	1934	1934	398
303	20240214	161000	98254246	1934	1934	1934	1934	0
304	20240214	160900	98254246	1934	1934	1934	1934	0
305	20240214	160800	98254246	1934	1934	1934	1934	0
306	20240214	160700	98254246	1934	1934	1934	1934	0
307	20240214	160600	98254246	1934	1934	1934	1934	0
308	20240214	160500	98254246	1934	1934	1934	1934	0
309	20240214	160400	98254246	1934	1934	1934	1934	0
310	20240214	160300	98254246	1934	1934	1934	1934	0
311	20240214	160200	98254246	1934	1934	1934	1934	0
312	20240214	160100	98254246	1934	1934	1934	1934	0
313	20240214	160000	98254246	1934	1934	1934	1934	0
314	20240214	155900	98254246	1934	1934	1934	1934	0
315	20240214	155800	98254246	1934	1934	1934	1934	0
316	20240214	155700	98254246	1934	1934	1934	1934	0
317	20240214	155600	98254246	1934	1934	1934	1934	0
318	20240214	155500	98254246	1934	1934	1934	1934	0
319	20240214	155400	98254246	1934	1934	1934	1934	0
320	20240214	155300	98254246	1934	1934	1934	1934	0
321	20240214	155200	98254246	1934	1934	1934	1934	0
322	20240214	155100	98254246	1934	1934	1934	1934	0
323	20240214	155000	98254246	1934	1934	1934	1934	0
324	20240214	154900	98254246	1934	1934	1934	1934	0
325	20240214	154800	98254246	1934	1934	1934	1934	0
326	20240214	154700	98254246	1934	1934	1934	1934	0
327	20240214	154600	98254246	1934	1934	1934	1934	0
328	20240214	154500	98254246	1934	1934	1934	1934	0
329	20240214	154400	98254246	1934	1934	1934	1934	0
330	20240214	154300	98254246	1934	1934	1934	1934	0
331	20240214	154200	98254246	1934	1934	1934	1934	0
332	20240214	154100	98254246	1934	1934	1934	1934	398
333	20240214	154000	98254246	1934	1934	1934	1934	0
334	20240214	153900	98254246	1934	1934	1934	1934	0
335	20240214	153800	98254246	1934	1934	1934	1934	0
336	20240214	153700	98254246	1934	1934	1934	1934	0
337	20240214	153600	98254246	1934	1934	1934	1934	0
338	20240214	153500	98254246	1934	1934	1934	1934	0
339	20240214	153400	98254246	1934	1934	1934	1934	0
340	20240214	153300	98254246	1934	1934	1934	1934	0
341	20240214	153200	98254246	1934	1934	1934	1934	0
342	20240214	153100	98254246	1934	1934	1934	1934	0
343	20240214	153000	98254246	1934	1934	1934	1934	398
344	20240214	152900	97484514	1938	1938	1938	1938	0
345	20240214	152800	97484514	1938	1938	1938	1938	0
346	20240214	152700	97484514	1938	1938	1938	1938	0
347	20240214	152600	97484514	1938	1938	1938	1938	0
348	20240214	152500	97484514	1938	1938	1938	1938	0
349	20240214	152400	97484514	1938	1938	1938	1938	0
350	20240214	152300	97484514	1938	1938	1938	1938	0
351	20240214	152200	97484514	1938	1938	1938	1938	0
352	20240214	152100	97484514	1938	1938	1938	1938	0
353	20240214	152000	97484514	1938	1938	1938	1938	0
354	20240214	151900	97484514	1938	1938	1938	1938	0
355	20240214	151800	97484514	1938	1938	1938	1938	0
356	20240214	151700	97484514	1938	1938	1938	1938	0
357	20240214	151600	97484514	1938	1938	1938	1938	5
358	20240214	151500	97474824	1938	1938	1938	1938	0
359	20240214	151400	97474824	1938	1938	1938	1938	995
360	20240214	151300	95546514	1939	1938	1939	1938	1010
361	20240214	151200	93589124	1939	1939	1939	1939	4
362	20240214	151100	93581368	1939	1939	1939	1939	4
363	20240214	151000	93573612	1939	1939	1939	1939	11
364	20240214	150900	93552283	1939	1939	1939	1939	0
365	20240214	150800	93552283	1939	1939	1939	1939	2
366	20240214	150700	93548405	1938	1938	1938	1938	0
367	20240214	150600	93548405	1938	1939	1939	1938	1022
368	20240214	150500	91566751	1939	1939	1939	1939	1
369	20240214	150400	91564812	1939	1939	1939	1939	0
370	20240214	150300	91564812	1939	1939	1939	1939	31
371	20240214	150200	91504703	1942	1939	1942	1938	18
372	20240214	150100	91469800	1940	1940	1940	1940	0
373	20240214	150000	91469800	1940	1940	1940	1940	1000
374	20240214	145900	89529800	1939	1939	1939	1939	0
375	20240214	145800	89529800	1939	1939	1939	1939	2
376	20240214	145700	89525922	1938	1937	1938	1937	2
377	20240214	145600	89522047	1936	1936	1936	1936	1
378	20240214	145500	89520111	1934	1934	1934	1934	0
379	20240214	145400	89520111	1934	1934	1934	1931	404
380	20240214	145300	88739945	1939	1939	1939	1939	0
381	20240214	145200	88739945	1939	1939	1939	1939	0
382	20240214	145100	88739945	1939	1938	1939	1938	1000
383	20240214	145000	86800955	1939	1932	1939	1932	10
384	20240214	144900	86781594	1940	1940	1940	1940	0
385	20240214	144800	86781594	1940	1940	1940	1940	0
386	20240214	144700	86781594	1940	1940	1940	1940	0
387	20240214	144600	86781594	1940	1940	1940	1940	0
388	20240214	144500	86781594	1940	1940	1940	1940	0
389	20240214	144400	86781594	1940	1940	1940	1940	0
390	20240214	144300	86781594	1940	1939	1940	1922	12667
391	20240214	144200	62378469	1932	1932	1932	1932	0
392	20240214	144100	62378469	1932	1935	1935	1932	60
393	20240214	144000	62262543	1932	1940	1940	1932	31
394	20240214	143900	62202563	1941	1941	1941	1941	0
395	20240214	143800	62202563	1941	1941	1941	1941	0
396	20240214	143700	62202563	1941	1941	1941	1941	1
397	20240214	143600	62200622	1929	1929	1929	1929	0
398	20240214	143500	62200622	1929	1938	1938	1929	2610
399	20240214	143400	57161002	1934	1938	1938	1934	500
400	20240214	143300	56192702	1940	1940	1940	1940	568
401	20240214	143200	55090782	1942	1942	1942	1942	20
402	20240214	143100	55051942	1942	1941	1942	1941	51
403	20240214	143000	54952950	1941	1942	1942	1941	951
404	20240214	142900	53106558	1942	1942	1942	1942	1
405	20240214	142800	53104616	1942	1942	1942	1942	0
406	20240214	142700	53104616	1942	1942	1942	1942	6
407	20240214	142600	53092964	1942	1942	1942	1942	0
408	20240214	142500	53092964	1942	1942	1942	1942	0
409	20240214	142400	53092964	1942	1942	1942	1942	0
410	20240214	142300	53092964	1942	1942	1942	1942	0
411	20240214	142200	53092964	1942	1942	1942	1942	0
412	20240214	142100	53092964	1942	1942	1942	1942	0
413	20240214	142000	53092964	1942	1942	1942	1942	0
414	20240214	141900	53092964	1942	1942	1942	1942	0
415	20240214	141800	53092964	1942	1942	1942	1942	0
416	20240214	141700	53092964	1942	1942	1942	1942	2
417	20240214	141600	53089080	1942	1942	1942	1942	0
418	20240214	141500	53089080	1942	1941	1942	1941	2
419	20240214	141400	53085197	1940	1940	1940	1940	5
420	20240214	141300	53075497	1940	1940	1940	1940	39
421	20240214	141200	52999837	1940	1940	1940	1940	0
422	20240214	141100	52999837	1940	1940	1940	1940	0
423	20240214	141000	52999837	1940	1940	1940	1940	0
424	20240214	140900	52999837	1940	1940	1940	1940	0
425	20240214	140800	52999837	1940	1940	1940	1940	71
426	20240214	140700	52862097	1939	1939	1939	1939	0
427	20240214	140600	52862097	1939	1939	1939	1939	0
428	20240214	140500	52862097	1939	1939	1939	1939	0
429	20240214	140400	52862097	1939	1939	1939	1939	0
430	20240214	140300	52862097	1939	1939	1939	1939	0
431	20240214	140200	52862097	1939	1939	1939	1939	0
432	20240214	140100	52862097	1939	1939	1939	1939	0
433	20240214	140000	52862097	1939	1939	1939	1939	0
434	20240214	135900	52862097	1939	1939	1939	1939	0
435	20240214	135800	52862097	1939	1939	1939	1939	0
436	20240214	135700	52862097	1939	1939	1939	1939	4
437	20240214	135600	52854341	1939	1939	1939	1939	0
438	20240214	135500	52854341	1939	1939	1939	1939	1
439	20240214	135400	52852402	1934	1934	1934	1934	0
440	20240214	135300	52852402	1934	1934	1934	1934	0
441	20240214	135200	52852402	1934	1934	1934	1934	0
442	20240214	135100	52852402	1934	1934	1934	1934	0
443	20240214	135000	52852402	1934	1939	1939	1934	300
444	20240214	134900	52272122	1939	1939	1939	1939	0
445	20240214	134800	52272122	1939	1939	1939	1939	0
446	20240214	134700	52272122	1939	1939	1939	1939	1
447	20240214	134600	52270183	1939	1939	1939	1939	0
448	20240214	134500	52270183	1939	1939	1939	1939	0
449	20240214	134400	52270183	1939	1939	1939	1939	70
450	20240214	134300	52134453	1933	1933	1933	1933	0
451	20240214	134200	52134453	1933	1933	1933	1933	0
452	20240214	134100	52134453	1933	1933	1933	1933	0
453	20240214	134000	52134453	1933	1933	1933	1933	0
454	20240214	133900	52134453	1933	1933	1933	1933	1
455	20240214	133800	52132520	1940	1940	1940	1940	2
456	20240214	133700	52128640	1940	1940	1940	1940	1
457	20240214	133600	52126700	1931	1931	1931	1931	0
458	20240214	133500	52126700	1931	1941	1941	1931	1800
459	20240214	133400	48648240	1941	1942	1942	1941	6
460	20240214	133300	48636589	1942	1942	1942	1942	50
461	20240214	133200	48539489	1942	1942	1942	1942	0
462	20240214	133100	48539489	1942	1942	1942	1942	0
463	20240214	133000	48539489	1942	1942	1942	1942	0
464	20240214	132900	48539489	1942	1942	1942	1942	0
465	20240214	132800	48539489	1942	1942	1942	1942	0
466	20240214	132700	48539489	1942	1942	1942	1942	0
467	20240214	132600	48539489	1942	1942	1942	1942	0
468	20240214	132500	48539489	1942	1942	1942	1942	10
469	20240214	132400	48520069	1943	1943	1943	1943	0
470	20240214	132300	48520069	1943	1943	1943	1943	0
471	20240214	132200	48520069	1943	1943	1943	1943	0
472	20240214	132100	48520069	1943	1943	1943	1943	0
473	20240214	132000	48520069	1943	1940	1943	1934	211
474	20240214	131900	48110786	1943	1943	1943	1943	0
475	20240214	131800	48110786	1943	1934	1943	1934	401
476	20240214	131700	47335243	1934	1942	1942	1934	894
477	20240214	131600	45602902	1942	1942	1942	1942	25
478	20240214	131500	45554352	1942	1942	1942	1942	0
479	20240214	131400	45554352	1942	1942	1942	1942	0
480	20240214	131300	45554352	1942	1942	1942	1942	0
481	20240214	131200	45554352	1942	1942	1942	1942	0
482	20240214	131100	45554352	1942	1942	1942	1942	0
483	20240214	131000	45554352	1942	1942	1942	1942	0
484	20240214	130900	45554352	1942	1942	1942	1942	0
485	20240214	130800	45554352	1942	1942	1942	1942	0
486	20240214	130700	45554352	1942	1942	1942	1942	0
487	20240214	130600	45554352	1942	1942	1942	1942	0
488	20240214	130500	45554352	1942	1942	1942	1942	0
489	20240214	130400	45554352	1942	1942	1942	1942	4
490	20240214	130300	45546584	1942	1942	1942	1942	12
491	20240214	130200	45523280	1942	1942	1942	1942	0
492	20240214	130100	45523280	1942	1942	1942	1942	0
493	20240214	130000	45523280	1942	1942	1942	1942	0
494	20240214	125900	45523280	1942	1942	1942	1942	0
495	20240214	125800	45523280	1942	1943	1943	1942	7
496	20240214	125700	45509681	1942	1942	1942	1942	382
497	20240214	125600	44767837	1942	1942	1942	1942	0
498	20240214	125500	44767837	1942	1942	1942	1942	0
499	20240214	125400	44767837	1942	1942	1942	1942	0
500	20240214	125300	44767837	1942	1942	1942	1942	0
501	20240214	125200	44767837	1942	1942	1942	1942	0
502	20240214	125100	44767837	1942	1942	1942	1942	0
503	20240214	125000	44767837	1942	1942	1942	1942	0
504	20240214	124900	44767837	1942	1942	1942	1942	0
505	20240214	124800	44767837	1942	1942	1942	1942	18
506	20240214	124700	44732881	1942	1942	1942	1942	0
507	20240214	124600	44732881	1942	1942	1942	1942	0
508	20240214	124500	44732881	1942	1942	1942	1942	9
509	20240214	124400	44715403	1942	1942	1942	1942	1
510	20240214	124300	44713461	1942	1942	1942	1942	0
511	20240214	124200	44713461	1942	1942	1942	1942	6
512	20240214	124100	44701809	1942	1942	1942	1942	0
513	20240214	124000	44701809	1942	1942	1942	1938	12
514	20240214	123900	44678509	1942	1942	1942	1942	4
515	20240214	123800	44670741	1939	1941	1941	1939	17
516	20240214	123700	44637767	1941	1940	1941	1940	2
517	20240214	123600	44633886	1942	1942	1942	1942	0
518	20240214	123500	44633886	1942	1942	1942	1942	0
519	20240214	123400	44633886	1942	1942	1942	1942	1
520	20240214	123300	44631944	1931	1931	1931	1931	0
521	20240214	123200	44631944	1931	1941	1941	1931	11
522	20240214	123100	44610648	1943	1942	1943	1942	2
523	20240214	123000	44606763	1941	1941	1941	1932	2716
524	20240214	122900	39357929	1942	1942	1942	1942	0
525	20240214	122800	39357929	1942	1943	1943	1942	2
526	20240214	122700	39354044	1935	1935	1935	1935	0
527	20240214	122600	39354044	1935	1935	1935	1935	0
528	20240214	122500	39354044	1935	1943	1943	1935	52
529	20240214	122400	39253016	1934	1934	1934	1934	0
530	20240214	122300	39253016	1934	1934	1934	1934	0
531	20240214	122200	39253016	1934	1940	1940	1934	2
532	20240214	122100	39249142	1940	1940	1940	1940	0
533	20240214	122000	39249142	1940	1940	1940	1940	0
534	20240214	121900	39249142	1940	1940	1940	1940	0
535	20240214	121800	39249142	1940	1942	1943	1940	59
536	20240214	121700	39134609	1943	1942	1943	1942	5
537	20240214	121600	39124898	1943	1943	1943	1943	0
538	20240214	121500	39124898	1943	1943	1943	1943	0
539	20240214	121400	39124898	1943	1943	1943	1943	20
540	20240214	121300	39086038	1943	1943	1943	1943	0
541	20240214	121200	39086038	1943	1943	1943	1943	2
542	20240214	121100	39082152	1943	1941	1943	1941	14
543	20240214	121000	39054967	1940	1940	1940	1940	1
544	20240214	120900	39053027	1940	1940	1940	1940	1
545	20240214	120800	39051087	1940	1940	1940	1940	50
546	20240214	120700	38954087	1933	1933	1933	1933	0
547	20240214	120600	38954087	1933	1933	1933	1933	1
548	20240214	120500	38952154	1933	1933	1933	1933	0
549	20240214	120400	38952154	1933	1933	1933	1933	0
550	20240214	120300	38952154	1933	1933	1933	1933	0
551	20240214	120200	38952154	1933	1933	1933	1933	0
552	20240214	120100	38952154	1933	1933	1933	1933	0
553	20240214	120000	38952154	1933	1933	1933	1933	1
554	20240214	115900	38950221	1940	1940	1940	1940	0
555	20240214	115800	38950221	1940	1940	1940	1940	90
556	20240214	115700	38775621	1943	1943	1943	1943	0
557	20240214	115600	38775621	1943	1943	1943	1943	0
558	20240214	115500	38775621	1943	1943	1943	1943	0
559	20240214	115400	38775621	1943	1943	1943	1943	0
560	20240214	115300	38775621	1943	1943	1943	1943	0
561	20240214	115200	38775621	1943	1943	1943	1943	0
562	20240214	115100	38775621	1943	1943	1943	1943	0
563	20240214	115000	38775621	1943	1943	1943	1943	0
564	20240214	114900	38775621	1943	1932	1943	1932	47
565	20240214	114800	38684676	1932	1932	1932	1932	389
566	20240214	114700	37933128	1934	1934	1934	1934	0
567	20240214	114600	37933128	1934	1934	1934	1934	0
568	20240214	114500	37933128	1934	1934	1934	1934	0
569	20240214	114400	37933128	1934	1934	1934	1934	92
570	20240214	114300	37755200	1932	1932	1932	1932	0
571	20240214	114200	37755200	1932	1932	1932	1932	0
572	20240214	114100	37755200	1932	1932	1932	1932	0
573	20240214	114000	37755200	1932	1932	1932	1932	881
574	20240214	113900	36053108	1934	1932	1934	1932	149
575	20240214	113800	35765182	1932	1932	1932	1932	372
576	20240214	113700	35046478	1933	1933	1933	1933	224
577	20240214	113600	34613486	1934	1934	1934	1934	170
578	20240214	113500	34284706	1935	1936	1936	1935	518
579	20240214	113400	33282358	1937	1937	1937	1937	5
580	20240214	113300	33272673	1943	1943	1943	1943	0
581	20240214	113200	33272673	1943	1943	1943	1943	4
582	20240214	113100	33264901	1944	1944	1944	1944	0
583	20240214	113000	33264901	1944	1944	1944	1944	0
584	20240214	112900	33264901	1944	1944	1944	1944	0
585	20240214	112800	33264901	1944	1944	1944	1944	0
586	20240214	112700	33264901	1944	1944	1944	1944	0
587	20240214	112600	33264901	1944	1944	1944	1944	0
588	20240214	112500	33264901	1944	1944	1944	1944	0
589	20240214	112400	33264901	1944	1944	1944	1944	0
590	20240214	112300	33264901	1944	1944	1944	1944	0
591	20240214	112200	33264901	1944	1943	1944	1943	70
592	20240214	112100	33128871	1944	1944	1944	1944	0
593	20240214	112000	33128871	1944	1944	1944	1944	0
594	20240214	111900	33128871	1944	1944	1944	1944	0
595	20240214	111800	33128871	1944	1944	1944	1944	0
596	20240214	111700	33128871	1944	1944	1944	1944	0
597	20240214	111600	33128871	1944	1944	1944	1944	0
598	20240214	111500	33128871	1944	1944	1944	1944	0
599	20240214	111400	33128871	1944	1944	1944	1944	0
600	20240214	111300	33128871	1944	1939	1944	1939	7
601	20240214	111200	33115278	1937	1937	1937	1937	0
602	20240214	111100	33115278	1937	1934	1937	1934	1297
603	20240214	111000	30606116	1933	1933	1933	1933	0
604	20240214	110900	30606116	1933	1933	1933	1933	307
605	20240214	110800	30012685	1933	1933	1933	1933	0
606	20240214	110700	30012685	1933	1933	1933	1933	0
607	20240214	110600	30012685	1933	1933	1933	1933	0
608	20240214	110500	30012685	1933	1933	1933	1933	0
609	20240214	110400	30012685	1933	1933	1933	1933	0
610	20240214	110300	30012685	1933	1933	1933	1933	202
611	20240214	110200	29622219	1934	1934	1934	1934	1
612	20240214	110100	29620285	1934	1934	1934	1934	0
613	20240214	110000	29620285	1934	1934	1934	1934	0
614	20240214	105900	29620285	1934	1934	1934	1934	841
615	20240214	105800	27993791	1934	1935	1935	1934	500
616	20240214	105700	27026628	1935	1936	1936	1935	50
617	20240214	105600	26929860	1935	1935	1935	1935	0
618	20240214	105500	26929860	1935	1935	1935	1935	0
619	20240214	105400	26929860	1935	1935	1935	1935	0
620	20240214	105300	26929860	1935	1935	1935	1935	0
621	20240214	105200	26929860	1935	1935	1935	1935	0
622	20240214	105100	26929860	1935	1935	1935	1935	0
623	20240214	105000	26929860	1935	1935	1935	1935	0
624	20240214	104900	26929860	1935	1935	1935	1935	0
625	20240214	104800	26929860	1935	1935	1935	1935	0
626	20240214	104700	26929860	1935	1935	1935	1935	0
627	20240214	104600	26929860	1935	1935	1935	1935	0
628	20240214	104500	26929860	1935	1935	1935	1935	0
629	20240214	104400	26929860	1935	1935	1935	1935	0
630	20240214	104300	26929860	1935	1935	1935	1935	0
631	20240214	104200	26929860	1935	1935	1935	1935	3
632	20240214	104100	26924055	1935	1943	1943	1935	95
633	20240214	104000	26739965	1943	1943	1943	1943	9
634	20240214	103900	26722478	1943	1946	1946	1943	531
635	20240214	103800	25689206	1946	1946	1946	1946	0
636	20240214	103700	25689206	1946	1946	1946	1946	0
637	20240214	103600	25689206	1946	1943	1946	1943	5
638	20240214	103500	25679488	1943	1943	1943	1943	2
639	20240214	103400	25675602	1943	1943	1943	1943	1
640	20240214	103300	25673659	1943	1943	1943	1943	65
641	20240214	103200	25547364	1943	1943	1943	1943	1
642	20240214	103100	25545421	1943	1943	1943	1943	0
643	20240214	103000	25545421	1943	1943	1943	1943	0
644	20240214	102900	25545421	1943	1943	1943	1934	391
645	20240214	102800	24788822	1943	1943	1943	1943	4
646	20240214	102700	24781050	1943	1943	1943	1943	1
647	20240214	102600	24779107	1943	1943	1943	1943	53
648	20240214	102500	24676128	1943	1943	1943	1943	3
649	20240214	102400	24670299	1943	1943	1943	1943	2
650	20240214	102300	24666413	1943	1943	1943	1943	8
651	20240214	102200	24650869	1943	1943	1943	1943	0
652	20240214	102100	24650869	1943	1943	1943	1943	100
653	20240214	102000	24456569	1943	1943	1943	1943	0
654	20240214	101900	24456569	1943	1943	1943	1943	0
655	20240214	101800	24456569	1943	1943	1943	1943	40
656	20240214	101700	24378849	1943	1943	1943	1943	0
657	20240214	101600	24378849	1943	1943	1943	1943	8
658	20240214	101500	24363305	1940	1940	1940	1940	1162
659	20240214	101400	22109025	1940	1940	1940	1940	0
660	20240214	101300	22109025	1940	1940	1940	1940	38
661	20240214	101200	22035305	1932	1932	1932	1932	0
662	20240214	101100	22035305	1932	1932	1932	1932	10
663	20240214	101000	22015985	1930	1930	1930	1930	0
664	20240214	100900	22015985	1930	1930	1930	1930	0
665	20240214	100800	22015985	1930	1930	1930	1930	0
666	20240214	100700	22015985	1930	1930	1930	1930	0
667	20240214	100600	22015985	1930	1930	1930	1930	0
668	20240214	100500	22015985	1930	1930	1930	1930	0
669	20240214	100400	22015985	1930	1930	1930	1930	0
670	20240214	100300	22015985	1930	1930	1930	1930	0
671	20240214	100200	22015985	1930	1940	1940	1930	31
672	20240214	100100	21955855	1940	1940	1940	1940	3
673	20240214	100000	21950035	1929	1929	1929	1929	0
674	20240214	095900	21950035	1929	1929	1929	1929	0
675	20240214	095800	21950035	1929	1929	1929	1929	80
676	20240214	095700	21795715	1929	1929	1929	1929	0
677	20240214	095600	21795715	1929	1929	1929	1929	22
678	20240214	095500	21753277	1940	1940	1940	1940	0
679	20240214	095400	21753277	1940	1940	1940	1940	0
680	20240214	095300	21753277	1940	1939	1940	1939	1500
681	20240214	095200	18843853	1940	1940	1940	1940	0
682	20240214	095100	18843853	1940	1940	1940	1940	0
683	20240214	095000	18843853	1940	1940	1940	1940	10
684	20240214	094900	18824453	1943	1943	1943	1943	0
685	20240214	094800	18824453	1943	1943	1943	1943	0
686	20240214	094700	18824453	1943	1942	1943	1942	50
687	20240214	094600	18727313	1942	1942	1942	1942	2
688	20240214	094500	18723429	1938	1938	1938	1938	0
689	20240214	094400	18723429	1938	1938	1938	1938	0
690	20240214	094300	18723429	1938	1938	1938	1938	0
691	20240214	094200	18723429	1938	1938	1938	1938	0
692	20240214	094100	18723429	1938	1938	1938	1938	14
693	20240214	094000	18696297	1938	1937	1939	1937	255
694	20240214	093900	18202105	1924	1924	1924	1924	0
695	20240214	093800	18202105	1924	1924	1924	1924	0
696	20240214	093700	18202105	1924	1924	1924	1924	0
697	20240214	093600	18202105	1924	1924	1924	1924	0
698	20240214	093500	18202105	1924	1924	1924	1924	0
699	20240214	093400	18202105	1924	1924	1924	1924	94
700	20240214	093300	18021249	1922	1922	1922	1922	30
701	20240214	093200	17963589	1922	1926	1926	1922	480
702	20240214	093100	17040744	1924	1926	1926	1924	357
703	20240214	093000	16353600	1926	1927	1927	1926	667
704	20240214	092900	15068758	1927	1927	1927	1927	0
705	20240214	092800	15068758	1927	1927	1927	1927	0
706	20240214	092700	15068758	1927	1927	1927	1927	179
707	20240214	092600	14723825	1928	1929	1929	1928	897
708	20240214	092500	12994196	1929	1929	1929	1929	0
709	20240214	092400	12994196	1929	1929	1929	1929	0
710	20240214	092300	12994196	1929	1936	1936	1929	2837
711	20240214	092200	7516995	1937	1937	1937	1937	49
712	20240214	092100	7422082	1947	1947	1947	1947	2
713	20240214	092000	7418188	1947	1947	1947	1947	0
714	20240214	091900	7418188	1947	1947	1947	1947	0
715	20240214	091800	7418188	1947	1947	1947	1947	0
716	20240214	091700	7418188	1947	1947	1947	1947	5
717	20240214	091600	7408453	1932	1932	1932	1932	12
718	20240214	091500	7385269	1939	1939	1939	1939	90
719	20240214	091400	7210759	1931	1931	1931	1931	541
720	20240214	091300	6166088	1931	1942	1942	1931	18
721	20240214	091200	6131254	1947	1947	1947	1947	2
722	20240214	091100	6127360	1947	1945	1947	1945	3
723	20240214	091000	6121522	1928	1928	1928	1928	0
724	20240214	090900	6121522	1928	1928	1928	1928	0
725	20240214	090800	6121522	1928	1928	1928	1928	0
726	20240214	090700	6121522	1928	1928	1928	1928	0
727	20240214	090600	6121522	1928	1930	1930	1928	610
728	20240214	090500	4944442	1949	1949	1949	1949	5
729	20240214	090400	4934697	1928	1948	1948	1928	1564
730	20240214	090300	1918204	1922	1922	1922	1922	0
731	20240214	090200	1918204	1922	1923	1923	1922	5
732	20240214	090100	1908590	1923	1953	1953	1922	502
733	20240214	090000	929605	1954	1951	1954	1945	477