KissMeData/419700/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	211200	88863854	1919	1919	1919	1919	272
3	20240221	211100	88863854	1919	1919	1919	1919	0
4	20240221	211000	88863854	1919	1919	1919	1919	0
5	20240221	210900	88863854	1919	1919	1919	1919	0
6	20240221	210800	88863854	1919	1919	1919	1919	0
7	20240221	210700	88863854	1919	1919	1919	1919	0
8	20240221	210600	88863854	1919	1919	1919	1919	0
9	20240221	210500	88863854	1919	1919	1919	1919	0
10	20240221	210400	88863854	1919	1919	1919	1919	0
11	20240221	210300	88863854	1919	1919	1919	1919	0
12	20240221	210200	88863854	1919	1919	1919	1919	0
13	20240221	210100	88863854	1919	1919	1919	1919	0
14	20240221	210000	88863854	1919	1919	1919	1919	0
15	20240221	205900	88863854	1919	1919	1919	1919	0
16	20240221	205800	88863854	1919	1919	1919	1919	0
17	20240221	205700	88863854	1919	1919	1919	1919	0
18	20240221	205600	88863854	1919	1919	1919	1919	0
19	20240221	205500	88863854	1919	1919	1919	1919	0
20	20240221	205400	88863854	1919	1919	1919	1919	0
21	20240221	205300	88863854	1919	1919	1919	1919	0
22	20240221	205200	88863854	1919	1919	1919	1919	0
23	20240221	205100	88863854	1919	1919	1919	1919	0
24	20240221	205000	88863854	1919	1919	1919	1919	0
25	20240221	204900	88863854	1919	1919	1919	1919	0
26	20240221	204800	88863854	1919	1919	1919	1919	0
27	20240221	204700	88863854	1919	1919	1919	1919	0
28	20240221	204600	88863854	1919	1919	1919	1919	0
29	20240221	204500	88863854	1919	1919	1919	1919	0
30	20240221	204400	88863854	1919	1919	1919	1919	0
31	20240221	204300	88863854	1919	1919	1919	1919	0
32	20240221	204200	88863854	1919	1919	1919	1919	272
33	20240221	204100	88863854	1919	1919	1919	1919	0
34	20240221	204000	88863854	1919	1919	1919	1919	0
35	20240221	203900	88863854	1919	1919	1919	1919	0
36	20240221	203800	88863854	1919	1919	1919	1919	0
37	20240221	203700	88863854	1919	1919	1919	1919	0
38	20240221	203600	88863854	1919	1919	1919	1919	0
39	20240221	203500	88863854	1919	1919	1919	1919	0
40	20240221	203400	88863854	1919	1919	1919	1919	0
41	20240221	203300	88863854	1919	1919	1919	1919	0
42	20240221	203200	88863854	1919	1919	1919	1919	0
43	20240221	203100	88863854	1919	1919	1919	1919	0
44	20240221	203000	88863854	1919	1919	1919	1919	0
45	20240221	202900	88863854	1919	1919	1919	1919	0
46	20240221	202800	88863854	1919	1919	1919	1919	0
47	20240221	202700	88863854	1919	1919	1919	1919	0
48	20240221	202600	88863854	1919	1919	1919	1919	0
49	20240221	202500	88863854	1919	1919	1919	1919	0
50	20240221	202400	88863854	1919	1919	1919	1919	0
51	20240221	202300	88863854	1919	1919	1919	1919	0
52	20240221	202200	88863854	1919	1919	1919	1919	0
53	20240221	202100	88863854	1919	1919	1919	1919	0
54	20240221	202000	88863854	1919	1919	1919	1919	0
55	20240221	201900	88863854	1919	1919	1919	1919	0
56	20240221	201800	88863854	1919	1919	1919	1919	0
57	20240221	201700	88863854	1919	1919	1919	1919	0
58	20240221	201600	88863854	1919	1919	1919	1919	0
59	20240221	201500	88863854	1919	1919	1919	1919	0
60	20240221	201400	88863854	1919	1919	1919	1919	0
61	20240221	201300	88863854	1919	1919	1919	1919	0
62	20240221	201200	88863854	1919	1919	1919	1919	272
63	20240221	201100	88863854	1919	1919	1919	1919	0
64	20240221	201000	88863854	1919	1919	1919	1919	0
65	20240221	200900	88863854	1919	1919	1919	1919	0
66	20240221	200800	88863854	1919	1919	1919	1919	0
67	20240221	200700	88863854	1919	1919	1919	1919	0
68	20240221	200600	88863854	1919	1919	1919	1919	0
69	20240221	200500	88863854	1919	1919	1919	1919	0
70	20240221	200400	88863854	1919	1919	1919	1919	0
71	20240221	200300	88863854	1919	1919	1919	1919	0
72	20240221	200200	88863854	1919	1919	1919	1919	0
73	20240221	200100	88863854	1919	1919	1919	1919	0
74	20240221	200000	88863854	1919	1919	1919	1919	0
75	20240221	195900	88863854	1919	1919	1919	1919	0
76	20240221	195800	88863854	1919	1919	1919	1919	0
77	20240221	195700	88863854	1919	1919	1919	1919	0
78	20240221	195600	88863854	1919	1919	1919	1919	0
79	20240221	195500	88863854	1919	1919	1919	1919	0
80	20240221	195400	88863854	1919	1919	1919	1919	0
81	20240221	195300	88863854	1919	1919	1919	1919	0
82	20240221	195200	88863854	1919	1919	1919	1919	0
83	20240221	195100	88863854	1919	1919	1919	1919	0
84	20240221	195000	88863854	1919	1919	1919	1919	0
85	20240221	194900	88863854	1919	1919	1919	1919	0
86	20240221	194800	88863854	1919	1919	1919	1919	0
87	20240221	194700	88863854	1919	1919	1919	1919	0
88	20240221	194600	88863854	1919	1919	1919	1919	0
89	20240221	194500	88863854	1919	1919	1919	1919	0
90	20240221	194400	88863854	1919	1919	1919	1919	0
91	20240221	194300	88863854	1919	1919	1919	1919	0
92	20240221	194200	88863854	1919	1919	1919	1919	272
93	20240221	194100	88863854	1919	1919	1919	1919	0
94	20240221	194000	88863854	1919	1919	1919	1919	0
95	20240221	193900	88863854	1919	1919	1919	1919	0
96	20240221	193800	88863854	1919	1919	1919	1919	0
97	20240221	193700	88863854	1919	1919	1919	1919	0
98	20240221	193600	88863854	1919	1919	1919	1919	0
99	20240221	193500	88863854	1919	1919	1919	1919	0
100	20240221	193400	88863854	1919	1919	1919	1919	0
101	20240221	193300	88863854	1919	1919	1919	1919	0
102	20240221	193200	88863854	1919	1919	1919	1919	0
103	20240221	193100	88863854	1919	1919	1919	1919	0
104	20240221	193000	88863854	1919	1919	1919	1919	0
105	20240221	192900	88863854	1919	1919	1919	1919	0
106	20240221	192800	88863854	1919	1919	1919	1919	0
107	20240221	192700	88863854	1919	1919	1919	1919	0
108	20240221	192600	88863854	1919	1919	1919	1919	0
109	20240221	192500	88863854	1919	1919	1919	1919	0
110	20240221	192400	88863854	1919	1919	1919	1919	0
111	20240221	192300	88863854	1919	1919	1919	1919	0
112	20240221	192200	88863854	1919	1919	1919	1919	0
113	20240221	192100	88863854	1919	1919	1919	1919	0
114	20240221	192000	88863854	1919	1919	1919	1919	0
115	20240221	191900	88863854	1919	1919	1919	1919	0
116	20240221	191800	88863854	1919	1919	1919	1919	0
117	20240221	191700	88863854	1919	1919	1919	1919	0
118	20240221	191600	88863854	1919	1919	1919	1919	0
119	20240221	191500	88863854	1919	1919	1919	1919	0
120	20240221	191400	88863854	1919	1919	1919	1919	0
121	20240221	191300	88863854	1919	1919	1919	1919	0
122	20240221	191200	88863854	1919	1919	1919	1919	272
123	20240221	191100	88863854	1919	1919	1919	1919	0
124	20240221	191000	88863854	1919	1919	1919	1919	0
125	20240221	190900	88863854	1919	1919	1919	1919	0
126	20240221	190800	88863854	1919	1919	1919	1919	0
127	20240221	190700	88863854	1919	1919	1919	1919	0
128	20240221	190600	88863854	1919	1919	1919	1919	0
129	20240221	190500	88863854	1919	1919	1919	1919	0
130	20240221	190400	88863854	1919	1919	1919	1919	0
131	20240221	190300	88863854	1919	1919	1919	1919	0
132	20240221	190200	88863854	1919	1919	1919	1919	0
133	20240221	190100	88863854	1919	1919	1919	1919	0
134	20240221	190000	88863854	1919	1919	1919	1919	0
135	20240221	185900	88863854	1919	1919	1919	1919	0
136	20240221	185800	88863854	1919	1919	1919	1919	0
137	20240221	185700	88863854	1919	1919	1919	1919	0
138	20240221	185600	88863854	1919	1919	1919	1919	0
139	20240221	185500	88863854	1919	1919	1919	1919	0
140	20240221	185400	88863854	1919	1919	1919	1919	0
141	20240221	185300	88863854	1919	1919	1919	1919	0
142	20240221	185200	88863854	1919	1919	1919	1919	0
143	20240221	185100	88863854	1919	1919	1919	1919	0
144	20240221	185000	88863854	1919	1919	1919	1919	0
145	20240221	184900	88863854	1919	1919	1919	1919	0
146	20240221	184800	88863854	1919	1919	1919	1919	0
147	20240221	184700	88863854	1919	1919	1919	1919	0
148	20240221	184600	88863854	1919	1919	1919	1919	0
149	20240221	184500	88863854	1919	1919	1919	1919	0
150	20240221	184400	88863854	1919	1919	1919	1919	0
151	20240221	184300	88863854	1919	1919	1919	1919	0
152	20240221	184200	88863854	1919	1919	1919	1919	272
153	20240221	184100	88863854	1919	1919	1919	1919	0
154	20240221	184000	88863854	1919	1919	1919	1919	0
155	20240221	183900	88863854	1919	1919	1919	1919	0
156	20240221	183800	88863854	1919	1919	1919	1919	0
157	20240221	183700	88863854	1919	1919	1919	1919	0
158	20240221	183600	88863854	1919	1919	1919	1919	0
159	20240221	183500	88863854	1919	1919	1919	1919	0
160	20240221	183400	88863854	1919	1919	1919	1919	0
161	20240221	183300	88863854	1919	1919	1919	1919	0
162	20240221	183200	88863854	1919	1919	1919	1919	0
163	20240221	183100	88863854	1919	1919	1919	1919	0
164	20240221	183000	88863854	1919	1919	1919	1919	0
165	20240221	182900	88863854	1919	1919	1919	1919	0
166	20240221	182800	88863854	1919	1919	1919	1919	0
167	20240221	182700	88863854	1919	1919	1919	1919	0
168	20240221	182600	88863854	1919	1919	1919	1919	0
169	20240221	182500	88863854	1919	1919	1919	1919	0
170	20240221	182400	88863854	1919	1919	1919	1919	0
171	20240221	182300	88863854	1919	1919	1919	1919	0
172	20240221	182200	88863854	1919	1919	1919	1919	0
173	20240221	182100	88863854	1919	1919	1919	1919	0
174	20240221	182000	88863854	1919	1919	1919	1919	0
175	20240221	181900	88863854	1919	1919	1919	1919	0
176	20240221	181800	88863854	1919	1919	1919	1919	0
177	20240221	181700	88863854	1919	1919	1919	1919	0
178	20240221	181600	88863854	1919	1919	1919	1919	0
179	20240221	181500	88863854	1919	1919	1919	1919	0
180	20240221	181400	88863854	1919	1919	1919	1919	0
181	20240221	181300	88863854	1919	1919	1919	1919	0
182	20240221	181200	88863854	1919	1919	1919	1919	272
183	20240221	181100	88863854	1919	1919	1919	1919	0
184	20240221	181000	88863854	1919	1919	1919	1919	0
185	20240221	180900	88863854	1919	1919	1919	1919	0
186	20240221	180800	88863854	1919	1919	1919	1919	0
187	20240221	180700	88863854	1919	1919	1919	1919	0
188	20240221	180600	88863854	1919	1919	1919	1919	0
189	20240221	180500	88863854	1919	1919	1919	1919	0
190	20240221	180400	88863854	1919	1919	1919	1919	0
191	20240221	180300	88863854	1919	1919	1919	1919	0
192	20240221	180200	88863854	1919	1919	1919	1919	0
193	20240221	180100	88863854	1919	1919	1919	1919	0
194	20240221	180000	88863854	1919	1919	1919	1919	0
195	20240221	175900	88863854	1919	1919	1919	1919	0
196	20240221	175800	88863854	1919	1919	1919	1919	0
197	20240221	175700	88863854	1919	1919	1919	1919	0
198	20240221	175600	88863854	1919	1919	1919	1919	0
199	20240221	175500	88863854	1919	1919	1919	1919	0
200	20240221	175400	88863854	1919	1919	1919	1919	0
201	20240221	175300	88863854	1919	1919	1919	1919	0
202	20240221	175200	88863854	1919	1919	1919	1919	0
203	20240221	175100	88863854	1919	1919	1919	1919	0
204	20240221	175000	88863854	1919	1919	1919	1919	0
205	20240221	174900	88863854	1919	1919	1919	1919	0
206	20240221	174800	88863854	1919	1919	1919	1919	0
207	20240221	174700	88863854	1919	1919	1919	1919	0
208	20240221	174600	88863854	1919	1919	1919	1919	0
209	20240221	174500	88863854	1919	1919	1919	1919	0
210	20240221	174400	88863854	1919	1919	1919	1919	0
211	20240221	174300	88863854	1919	1919	1919	1919	0
212	20240221	174200	88863854	1919	1919	1919	1919	272
213	20240221	174100	88863854	1919	1919	1919	1919	0
214	20240221	174000	88863854	1919	1919	1919	1919	0
215	20240221	173900	88863854	1919	1919	1919	1919	0
216	20240221	173800	88863854	1919	1919	1919	1919	0
217	20240221	173700	88863854	1919	1919	1919	1919	0
218	20240221	173600	88863854	1919	1919	1919	1919	0
219	20240221	173500	88863854	1919	1919	1919	1919	0
220	20240221	173400	88863854	1919	1919	1919	1919	0
221	20240221	173300	88863854	1919	1919	1919	1919	0
222	20240221	173200	88863854	1919	1919	1919	1919	0
223	20240221	173100	88863854	1919	1919	1919	1919	0
224	20240221	173000	88863854	1919	1919	1919	1919	0
225	20240221	172900	88863854	1919	1919	1919	1919	0
226	20240221	172800	88863854	1919	1919	1919	1919	0
227	20240221	172700	88863854	1919	1919	1919	1919	0
228	20240221	172600	88863854	1919	1919	1919	1919	0
229	20240221	172500	88863854	1919	1919	1919	1919	0
230	20240221	172400	88863854	1919	1919	1919	1919	0
231	20240221	172300	88863854	1919	1919	1919	1919	0
232	20240221	172200	88863854	1919	1919	1919	1919	0
233	20240221	172100	88863854	1919	1919	1919	1919	0
234	20240221	172000	88863854	1919	1919	1919	1919	0
235	20240221	171900	88863854	1919	1919	1919	1919	0
236	20240221	171800	88863854	1919	1919	1919	1919	0
237	20240221	171700	88863854	1919	1919	1919	1919	0
238	20240221	171600	88863854	1919	1919	1919	1919	0
239	20240221	171500	88863854	1919	1919	1919	1919	0
240	20240221	171400	88863854	1919	1919	1919	1919	0
241	20240221	171300	88863854	1919	1919	1919	1919	0
242	20240221	171200	88863854	1919	1919	1919	1919	272
243	20240221	171100	88863854	1919	1919	1919	1919	0
244	20240221	171000	88863854	1919	1919	1919	1919	0
245	20240221	170900	88863854	1919	1919	1919	1919	0
246	20240221	170800	88863854	1919	1919	1919	1919	0
247	20240221	170700	88863854	1919	1919	1919	1919	0
248	20240221	170600	88863854	1919	1919	1919	1919	0
249	20240221	170500	88863854	1919	1919	1919	1919	0
250	20240221	170400	88863854	1919	1919	1919	1919	0
251	20240221	170300	88863854	1919	1919	1919	1919	0
252	20240221	170200	88863854	1919	1919	1919	1919	0
253	20240221	170100	88863854	1919	1919	1919	1919	0
254	20240221	170000	88863854	1919	1919	1919	1919	0
255	20240221	165900	88863854	1919	1919	1919	1919	0
256	20240221	165800	88863854	1919	1919	1919	1919	0
257	20240221	165700	88863854	1919	1919	1919	1919	0
258	20240221	165600	88863854	1919	1919	1919	1919	0
259	20240221	165500	88863854	1919	1919	1919	1919	0
260	20240221	165400	88863854	1919	1919	1919	1919	0
261	20240221	165300	88863854	1919	1919	1919	1919	0
262	20240221	165200	88863854	1919	1919	1919	1919	0
263	20240221	165100	88863854	1919	1919	1919	1919	0
264	20240221	165000	88863854	1919	1919	1919	1919	0
265	20240221	164900	88863854	1919	1919	1919	1919	0
266	20240221	164800	88863854	1919	1919	1919	1919	0
267	20240221	164700	88863854	1919	1919	1919	1919	0
268	20240221	164600	88863854	1919	1919	1919	1919	0
269	20240221	164500	88863854	1919	1919	1919	1919	0
270	20240221	164400	88863854	1919	1919	1919	1919	0
271	20240221	164300	88863854	1919	1919	1919	1919	0
272	20240221	164200	88863854	1919	1919	1919	1919	272
273	20240221	164100	88863854	1919	1919	1919	1919	0
274	20240221	164000	88863854	1919	1919	1919	1919	0
275	20240221	163900	88863854	1919	1919	1919	1919	0
276	20240221	163800	88863854	1919	1919	1919	1919	0
277	20240221	163700	88863854	1919	1919	1919	1919	0
278	20240221	163600	88863854	1919	1919	1919	1919	0
279	20240221	163500	88863854	1919	1919	1919	1919	0
280	20240221	163400	88863854	1919	1919	1919	1919	0
281	20240221	163300	88863854	1919	1919	1919	1919	0
282	20240221	163200	88863854	1919	1919	1919	1919	0
283	20240221	163100	88863854	1919	1919	1919	1919	0
284	20240221	163000	88863854	1919	1919	1919	1919	0
285	20240221	162900	88863854	1919	1919	1919	1919	0
286	20240221	162800	88863854	1919	1919	1919	1919	0
287	20240221	162700	88863854	1919	1919	1919	1919	0
288	20240221	162600	88863854	1919	1919	1919	1919	0
289	20240221	162500	88863854	1919	1919	1919	1919	0
290	20240221	162400	88863854	1919	1919	1919	1919	0
291	20240221	162300	88863854	1919	1919	1919	1919	0
292	20240221	162200	88863854	1919	1919	1919	1919	0
293	20240221	162100	88863854	1919	1919	1919	1919	0
294	20240221	162000	88863854	1919	1919	1919	1919	0
295	20240221	161900	88863854	1919	1919	1919	1919	0
296	20240221	161800	88863854	1919	1919	1919	1919	0
297	20240221	161700	88863854	1919	1919	1919	1919	0
298	20240221	161600	88863854	1919	1919	1919	1919	0
299	20240221	161500	88863854	1919	1919	1919	1919	0
300	20240221	161400	88863854	1919	1919	1919	1919	0
301	20240221	161300	88863854	1919	1919	1919	1919	0
302	20240221	161200	88863854	1919	1919	1919	1919	272
303	20240221	161100	88863854	1919	1919	1919	1919	0
304	20240221	161000	88863854	1919	1919	1919	1919	0
305	20240221	160900	88863854	1919	1919	1919	1919	0
306	20240221	160800	88863854	1919	1919	1919	1919	0
307	20240221	160700	88863854	1919	1919	1919	1919	0
308	20240221	160600	88863854	1919	1919	1919	1919	0
309	20240221	160500	88863854	1919	1919	1919	1919	0
310	20240221	160400	88863854	1919	1919	1919	1919	0
311	20240221	160300	88863854	1919	1919	1919	1919	0
312	20240221	160200	88863854	1919	1919	1919	1919	0
313	20240221	160100	88863854	1919	1919	1919	1919	0
314	20240221	160000	88863854	1919	1919	1919	1919	0
315	20240221	155900	88863854	1919	1919	1919	1919	0
316	20240221	155800	88863854	1919	1919	1919	1919	0
317	20240221	155700	88863854	1919	1919	1919	1919	0
318	20240221	155600	88863854	1919	1919	1919	1919	0
319	20240221	155500	88863854	1919	1919	1919	1919	0
320	20240221	155400	88863854	1919	1919	1919	1919	0
321	20240221	155300	88863854	1919	1919	1919	1919	0
322	20240221	155200	88863854	1919	1919	1919	1919	0
323	20240221	155100	88863854	1919	1919	1919	1919	0
324	20240221	155000	88863854	1919	1919	1919	1919	0
325	20240221	154900	88863854	1919	1919	1919	1919	0
326	20240221	154800	88863854	1919	1919	1919	1919	0
327	20240221	154700	88863854	1919	1919	1919	1919	0
328	20240221	154600	88863854	1919	1919	1919	1919	0
329	20240221	154500	88863854	1919	1919	1919	1919	0
330	20240221	154400	88863854	1919	1919	1919	1919	0
331	20240221	154300	88863854	1919	1919	1919	1919	0
332	20240221	154200	88863854	1919	1919	1919	1919	272
333	20240221	154100	88863854	1919	1919	1919	1919	0
334	20240221	154000	88863854	1919	1919	1919	1919	0
335	20240221	153900	88863854	1919	1919	1919	1919	0
336	20240221	153800	88863854	1919	1919	1919	1919	0
337	20240221	153700	88863854	1919	1919	1919	1919	0
338	20240221	153600	88863854	1919	1919	1919	1919	0
339	20240221	153500	88863854	1919	1919	1919	1919	0
340	20240221	153400	88863854	1919	1919	1919	1919	0
341	20240221	153300	88863854	1919	1919	1919	1919	0
342	20240221	153200	88863854	1919	1919	1919	1919	0
343	20240221	153100	88863854	1919	1919	1919	1919	0
344	20240221	153000	88863854	1919	1919	1919	1919	272
345	20240221	152900	88341886	1923	1923	1923	1923	0
346	20240221	152800	88341886	1923	1923	1923	1923	0
347	20240221	152700	88341886	1923	1923	1923	1923	0
348	20240221	152600	88341886	1923	1923	1923	1923	0
349	20240221	152500	88341886	1923	1923	1923	1923	0
350	20240221	152400	88341886	1923	1923	1923	1923	0
351	20240221	152300	88341886	1923	1923	1923	1923	0
352	20240221	152200	88341886	1923	1923	1923	1923	0
353	20240221	152100	88341886	1923	1923	1923	1923	0
354	20240221	152000	88341886	1923	1923	1923	1923	0
355	20240221	151900	88341886	1923	1921	1925	1920	332
356	20240221	151800	87704104	1920	1916	1920	1916	108
357	20240221	151700	87497136	1918	1918	1918	1918	0
358	20240221	151600	87497136	1918	1918	1918	1918	0
359	20240221	151500	87497136	1918	1918	1918	1918	0
360	20240221	151400	87497136	1918	1915	1918	1915	264
361	20240221	151300	86991271	1918	1918	1918	1918	0
362	20240221	151200	86991271	1918	1918	1918	1918	0
363	20240221	151100	86991271	1918	1918	1918	1918	0
364	20240221	151000	86991271	1918	1918	1918	1918	0
365	20240221	150900	86991271	1918	1918	1918	1918	0
366	20240221	150800	86991271	1918	1918	1918	1918	1
367	20240221	150700	86989353	1897	1897	1918	1897	4
368	20240221	150600	86981723	1920	1901	1920	1901	13
369	20240221	150500	86956991	1893	1924	1924	1893	1216
370	20240221	150400	84654202	1924	1897	1924	1897	279
371	20240221	150300	84124912	1897	1897	1897	1897	13
372	20240221	150200	84100251	1897	1894	1897	1894	5
373	20240221	150100	84090769	1897	1897	1923	1897	7
374	20240221	150000	84077464	1923	1923	1923	1923	1
375	20240221	145900	84075541	1893	1925	1925	1893	4
376	20240221	145800	84067873	1893	1924	1924	1893	4
377	20240221	145700	84060239	1929	1929	1929	1929	0
378	20240221	145600	84060239	1929	1929	1929	1929	0
379	20240221	145500	84060239	1929	1900	1929	1900	301
380	20240221	145400	83488310	1935	1900	1935	1899	22
381	20240221	145300	83446451	1938	1938	1938	1938	0
382	20240221	145200	83446451	1938	1905	1939	1900	480
383	20240221	145100	82534308	1943	1905	1943	1901	94
384	20240221	145000	82355548	1945	1945	1945	1945	0
385	20240221	144900	82355548	1945	1933	1945	1900	2231
386	20240221	144800	78094263	1953	1953	1953	1953	0
387	20240221	144700	78094263	1953	1953	1953	1953	0
388	20240221	144600	78094263	1953	1953	1953	1953	0
389	20240221	144500	78094263	1953	1953	1953	1953	0
390	20240221	144400	78094263	1953	1953	1953	1953	0
391	20240221	144300	78094263	1953	1953	1953	1953	0
392	20240221	144200	78094263	1953	1953	1953	1953	0
393	20240221	144100	78094263	1953	1953	1953	1953	0
394	20240221	144000	78094263	1953	1953	1953	1953	0
395	20240221	143900	78094263	1953	1953	1953	1953	0
396	20240221	143800	78094263	1953	1953	1953	1953	0
397	20240221	143700	78094263	1953	1953	1953	1953	0
398	20240221	143600	78094263	1953	1953	1953	1953	1
399	20240221	143500	78092310	1960	1960	1960	1960	0
400	20240221	143400	78092310	1960	1960	1960	1960	0
401	20240221	143300	78092310	1960	1960	1960	1960	0
402	20240221	143200	78092310	1960	1960	1960	1960	142
403	20240221	143100	77813990	1961	1934	1961	1912	1001
404	20240221	143000	75891375	1964	1964	1964	1964	0
405	20240221	142900	75891375	1964	1964	1964	1964	0
406	20240221	142800	75891375	1964	1964	1964	1964	0
407	20240221	142700	75891375	1964	1946	1964	1940	101
408	20240221	142600	75695351	1970	1970	1970	1970	0
409	20240221	142500	75695351	1970	1970	1970	1970	0
410	20240221	142400	75695351	1970	1970	1970	1970	0
411	20240221	142300	75695351	1970	1970	1970	1970	0
412	20240221	142200	75695351	1970	1970	1970	1970	0
413	20240221	142100	75695351	1970	1970	1970	1970	0
414	20240221	142000	75695351	1970	1970	1970	1970	0
415	20240221	141900	75695351	1970	1970	1970	1970	0
416	20240221	141800	75695351	1970	1970	1970	1970	88
417	20240221	141700	75521991	1970	1970	1970	1970	0
418	20240221	141600	75521991	1970	1970	1970	1970	99
419	20240221	141500	75326961	1970	1970	1970	1970	0
420	20240221	141400	75326961	1970	1970	1970	1970	1
421	20240221	141300	75324991	1974	1974	1974	1974	0
422	20240221	141200	75324991	1974	1974	1974	1974	0
423	20240221	141100	75324991	1974	1974	1974	1974	0
424	20240221	141000	75324991	1974	1974	1974	1974	0
425	20240221	140900	75324991	1974	1974	1974	1974	0
426	20240221	140800	75324991	1974	1974	1974	1974	0
427	20240221	140700	75324991	1974	1974	1974	1974	0
428	20240221	140600	75324991	1974	1974	1974	1974	0
429	20240221	140500	75324991	1974	1974	1974	1974	0
430	20240221	140400	75324991	1974	1974	1974	1974	0
431	20240221	140300	75324991	1974	1974	1974	1974	0
432	20240221	140200	75324991	1974	1974	1974	1974	0
433	20240221	140100	75324991	1974	1974	1974	1974	0
434	20240221	140000	75324991	1974	1974	1974	1974	1
435	20240221	135900	75323017	1974	1974	1974	1974	1
436	20240221	135800	75321043	1963	1960	1963	1960	2
437	20240221	135700	75317120	1955	1950	1955	1940	307
438	20240221	135600	74717798	1955	1955	1955	1955	0
439	20240221	135500	74717798	1955	1955	1955	1955	0
440	20240221	135400	74717798	1955	1955	1955	1955	9
441	20240221	135300	74700203	1969	1969	1969	1969	0
442	20240221	135200	74700203	1969	1969	1969	1969	0
443	20240221	135100	74700203	1969	1969	1969	1969	0
444	20240221	135000	74700203	1969	1969	1969	1969	0
445	20240221	134900	74700203	1969	1969	1969	1969	0
446	20240221	134800	74700203	1969	1969	1969	1969	0
447	20240221	134700	74700203	1969	1969	1969	1969	0
448	20240221	134600	74700203	1969	1969	1969	1969	0
449	20240221	134500	74700203	1969	1969	1969	1969	0
450	20240221	134400	74700203	1969	1969	1969	1969	0
451	20240221	134300	74700203	1969	1969	1969	1969	0
452	20240221	134200	74700203	1969	1969	1969	1969	0
453	20240221	134100	74700203	1969	1969	1969	1969	0
454	20240221	134000	74700203	1969	1969	1969	1969	0
455	20240221	133900	74700203	1969	1969	1969	1969	0
456	20240221	133800	74700203	1969	1969	1969	1969	0
457	20240221	133700	74700203	1969	1969	1969	1969	0
458	20240221	133600	74700203	1969	1969	1969	1969	0
459	20240221	133500	74700203	1969	1969	1969	1969	0
460	20240221	133400	74700203	1969	1969	1969	1969	20
461	20240221	133300	74660823	1974	1974	1974	1974	1
462	20240221	133200	74658849	1950	1951	1951	1950	19
463	20240221	133100	74621796	1990	1990	1990	1990	0
464	20240221	133000	74621796	1990	1990	1990	1990	0
465	20240221	132900	74621796	1990	1990	1990	1990	0
466	20240221	132800	74621796	1990	1990	1990	1990	0
467	20240221	132700	74621796	1990	1990	1990	1990	0
468	20240221	132600	74621796	1990	1990	1990	1990	0
469	20240221	132500	74621796	1990	1990	1990	1990	0
470	20240221	132400	74621796	1990	1990	1990	1990	0
471	20240221	132300	74621796	1990	1990	1990	1990	0
472	20240221	132200	74621796	1990	1990	1990	1990	0
473	20240221	132100	74621796	1990	1990	1990	1990	0
474	20240221	132000	74621796	1990	1990	1990	1990	0
475	20240221	131900	74621796	1990	1990	1990	1990	0
476	20240221	131800	74621796	1990	1990	1990	1990	1
477	20240221	131700	74619806	1952	1952	1952	1952	0
478	20240221	131600	74619806	1952	1952	1952	1952	33
479	20240221	131500	74555390	1952	1952	1952	1952	0
480	20240221	131400	74555390	1952	1952	1952	1952	138
481	20240221	131300	74286014	1998	1952	1998	1952	13
482	20240221	131200	74260592	1952	1952	1952	1952	11
483	20240221	131100	74239120	1952	1955	1955	1952	370
484	20240221	131000	73515830	2015	1965	2015	1952	2161
485	20240221	130900	69294525	2055	2055	2055	2055	0
486	20240221	130800	69294525	2055	2055	2055	2055	0
487	20240221	130700	69294525	2055	2055	2055	2055	0
488	20240221	130600	69294525	2055	2055	2055	2055	0
489	20240221	130500	69294525	2055	1990	2055	1960	501
490	20240221	130400	68306899	2085	2085	2085	2085	0
491	20240221	130300	68306899	2085	2085	2085	2085	0
492	20240221	130200	68306899	2085	2085	2085	2085	0
493	20240221	130100	68306899	2085	2085	2085	2085	0
494	20240221	130000	68306899	2085	2085	2085	2085	0
495	20240221	125900	68306899	2085	2090	2090	2000	283
496	20240221	125800	67740579	2010	2055	2055	2010	1329
497	20240221	125700	65065704	2105	2105	2105	2105	0
498	20240221	125600	65065704	2105	2105	2105	2105	0
499	20240221	125500	65065704	2105	2105	2105	2105	0
500	20240221	125400	65065704	2105	2105	2105	2105	0
501	20240221	125300	65065704	2105	2105	2105	2105	0
502	20240221	125200	65065704	2105	2105	2105	2105	0
503	20240221	125100	65065704	2105	2105	2105	2105	0
504	20240221	125000	65065704	2105	2105	2105	2105	0
505	20240221	124900	65065704	2105	2105	2105	2105	0
506	20240221	124800	65065704	2105	2105	2105	2105	3
507	20240221	124700	65059389	2105	2105	2105	2105	3
508	20240221	124600	65053074	2105	2105	2105	2105	2
509	20240221	124500	65048864	2110	2110	2110	2110	0
510	20240221	124400	65048864	2110	2110	2110	2110	0
511	20240221	124300	65048864	2110	2105	2110	2105	252
512	20240221	124200	64518394	2105	2100	2105	2100	1697
513	20240221	124100	60946699	2100	2100	2100	2100	0
514	20240221	124000	60946699	2100	2100	2100	2100	0
515	20240221	123900	60946699	2100	2100	2100	2100	0
516	20240221	123800	60946699	2100	2100	2100	2100	0
517	20240221	123700	60946699	2100	2055	2100	2055	3
518	20240221	123600	60940489	2100	2100	2100	2100	0
519	20240221	123500	60940489	2100	2100	2100	2100	0
520	20240221	123400	60940489	2100	2100	2100	2100	0
521	20240221	123300	60940489	2100	2090	2100	2090	231
522	20240221	123200	60457644	2090	2090	2090	2090	0
523	20240221	123100	60457644	2090	2090	2090	2090	1
524	20240221	123000	60455554	2085	2085	2085	2085	1
525	20240221	122900	60453469	2090	2090	2090	2090	0
526	20240221	122800	60453469	2090	2085	2090	2085	2
527	20240221	122700	60449294	2090	2090	2090	2090	0
528	20240221	122600	60449294	2090	2090	2090	2090	0
529	20240221	122500	60449294	2090	2090	2090	2090	0
530	20240221	122400	60449294	2090	2090	2090	2090	1
531	20240221	122300	60447204	2080	2080	2080	2080	50
532	20240221	122200	60343204	2090	2090	2090	2090	0
533	20240221	122100	60343204	2090	2090	2090	2090	0
534	20240221	122000	60343204	2090	2085	2090	2085	1001
535	20240221	121900	58256114	2080	2045	2080	2040	623
536	20240221	121800	56973189	2085	2085	2085	2085	0
537	20240221	121700	56973189	2085	2085	2085	2085	0
538	20240221	121600	56973189	2085	2085	2085	2085	0
539	20240221	121500	56973189	2085	2085	2085	2085	0
540	20240221	121400	56973189	2085	2085	2085	2085	500
541	20240221	121300	55930689	2040	2040	2040	2040	0
542	20240221	121200	55930689	2040	2040	2040	2040	0
543	20240221	121100	55930689	2040	2040	2040	2040	0
544	20240221	121000	55930689	2040	2040	2040	2040	1
545	20240221	120900	55928649	2100	2100	2100	2100	0
546	20240221	120800	55928649	2100	2100	2100	2100	0
547	20240221	120700	55928649	2100	2100	2100	2100	0
548	20240221	120600	55928649	2100	2100	2100	2100	0
549	20240221	120500	55928649	2100	2100	2100	2100	0
550	20240221	120400	55928649	2100	2100	2100	2100	0
551	20240221	120300	55928649	2100	2100	2100	2100	0
552	20240221	120200	55928649	2100	2100	2100	2100	0
553	20240221	120100	55928649	2100	2100	2100	2100	0
554	20240221	120000	55928649	2100	2100	2100	2100	0
555	20240221	115900	55928649	2100	2095	2100	2095	70
556	20240221	115800	55781654	2100	2100	2100	2100	0
557	20240221	115700	55781654	2100	2100	2100	2100	0
558	20240221	115600	55781654	2100	2100	2100	2100	15
559	20240221	115500	55750154	2105	2105	2105	2105	0
560	20240221	115400	55750154	2105	2105	2105	2105	0
561	20240221	115300	55750154	2105	2105	2105	2105	1
562	20240221	115200	55748049	2115	2115	2115	2115	0
563	20240221	115100	55748049	2115	2115	2115	2115	0
564	20240221	115000	55748049	2115	2115	2115	2115	0
565	20240221	114900	55748049	2115	2115	2115	2115	0
566	20240221	114800	55748049	2115	2115	2115	2115	0
567	20240221	114700	55748049	2115	2115	2115	2115	0
568	20240221	114600	55748049	2115	2115	2115	2115	4
569	20240221	114500	55739589	2115	2115	2115	2115	14
570	20240221	114400	55709979	2115	2115	2115	2115	0
571	20240221	114300	55709979	2115	2115	2115	2115	0
572	20240221	114200	55709979	2115	2115	2115	2115	148
573	20240221	114100	55396959	2115	2115	2115	2115	0
574	20240221	114000	55396959	2115	2115	2115	2115	0
575	20240221	113900	55396959	2115	2115	2115	2115	0
576	20240221	113800	55396959	2115	2115	2115	2115	0
577	20240221	113700	55396959	2115	2115	2115	2115	0
578	20240221	113600	55396959	2115	2115	2115	2115	0
579	20240221	113500	55396959	2115	2115	2115	2115	236
580	20240221	113400	54897819	2115	2115	2115	2115	0
581	20240221	113300	54897819	2115	2115	2115	2115	0
582	20240221	113200	54897819	2115	2115	2115	2115	0
583	20240221	113100	54897819	2115	2050	2115	2050	2501
584	20240221	113000	49770704	2120	2120	2120	2120	0
585	20240221	112900	49770704	2120	2120	2120	2120	0
586	20240221	112800	49770704	2120	2120	2120	2120	1
587	20240221	112700	49768584	2060	2060	2120	2060	3
588	20240221	112600	49762344	2125	2105	2125	2105	2
589	20240221	112500	49758114	2130	2130	2130	2130	0
590	20240221	112400	49758114	2130	2130	2130	2130	0
591	20240221	112300	49758114	2130	2130	2130	2130	0
592	20240221	112200	49758114	2130	2130	2130	2130	0
593	20240221	112100	49758114	2130	2130	2130	2130	0
594	20240221	112000	49758114	2130	2130	2130	2130	0
595	20240221	111900	49758114	2130	2130	2130	2130	0
596	20240221	111800	49758114	2130	2130	2130	2130	20
597	20240221	111700	49715514	2130	2130	2130	2130	0
598	20240221	111600	49715514	2130	2130	2130	2130	0
599	20240221	111500	49715514	2130	2100	2130	2100	448
600	20240221	111400	48761364	2130	2130	2130	2130	0
601	20240221	111300	48761364	2130	2130	2130	2130	470
602	20240221	111200	47760264	2130	2130	2130	2130	1
603	20240221	111100	47758134	2135	2130	2135	2130	1001
604	20240221	111000	45625994	2130	2130	2130	2130	1
605	20240221	110900	45623864	2130	2130	2130	2130	1229
606	20240221	110800	43006094	2135	2135	2135	2135	0
607	20240221	110700	43006094	2135	2125	2135	2120	1495
608	20240221	110600	39829319	2115	2110	2115	2110	1700
609	20240221	110500	36236319	2105	2105	2105	2105	550
610	20240221	110400	35078569	2130	2130	2130	2130	0
611	20240221	110300	35078569	2130	2130	2130	2130	0
612	20240221	110200	35078569	2130	2130	2130	2130	0
613	20240221	110100	35078569	2130	2130	2130	2130	0
614	20240221	110000	35078569	2130	2130	2130	2130	0
615	20240221	105900	35078569	2130	2130	2130	2130	0
616	20240221	105800	35078569	2130	2130	2130	2130	0
617	20240221	105700	35078569	2130	2130	2130	2130	0
618	20240221	105600	35078569	2130	2130	2130	2130	0
619	20240221	105500	35078569	2130	2130	2130	2130	0
620	20240221	105400	35078569	2130	2130	2130	2130	0
621	20240221	105300	35078569	2130	2130	2130	2130	0
622	20240221	105200	35078569	2130	2100	2130	2100	506
623	20240221	105100	34005909	2100	2075	2100	2075	1600
624	20240221	105000	30673429	2095	2095	2095	2095	0
625	20240221	104900	30673429	2095	2095	2095	2095	0
626	20240221	104800	30673429	2095	2095	2095	2095	0
627	20240221	104700	30673429	2095	2095	2095	2095	0
628	20240221	104600	30673429	2095	2095	2095	2095	0
629	20240221	104500	30673429	2095	2095	2095	2095	0
630	20240221	104400	30673429	2095	2095	2095	2095	0
631	20240221	104300	30673429	2095	2095	2095	2095	0
632	20240221	104200	30673429	2095	2040	2095	1950	602
633	20240221	104100	29466804	2025	2000	2025	2000	496
634	20240221	104000	28465824	2000	2000	2000	2000	1
635	20240221	103900	28463824	1950	2060	2060	1950	2
636	20240221	103800	28459814	1950	1969	2070	1950	3
637	20240221	103700	28453825	2100	1960	2100	1960	2
638	20240221	103600	28449765	2140	2045	2140	1910	503
639	20240221	103500	27468936	2145	2090	2145	2090	2
640	20240221	103400	27464701	2160	2160	2160	2160	0
641	20240221	103300	27464701	2160	2100	2160	2100	26
642	20240221	103200	27410041	2165	2165	2165	2165	7
643	20240221	103100	27394886	2170	2170	2170	2170	1
644	20240221	103000	27392716	2170	2120	2170	2120	301
645	20240221	102900	26754546	2120	2120	2120	2120	0
646	20240221	102800	26754546	2120	2175	2175	2120	8
647	20240221	102700	26737421	2170	2180	2180	2170	96
648	20240221	102600	26528151	2180	2175	2180	2175	647
649	20240221	102500	25120916	2175	2175	2175	2175	193
650	20240221	102400	24701141	2175	2145	2175	2140	1953
651	20240221	102300	20503366	2145	2015	2150	2015	1413
652	20240221	102200	17613866	2020	1999	2020	1999	1651
653	20240221	102100	14303141	1999	1996	1999	1996	1353
654	20240221	102000	11600822	1996	1998	1998	1996	493
655	20240221	101900	10616394	1998	1989	1998	1989	1552
656	20240221	101800	7526806	1898	1896	1898	1896	451
657	20240221	101700	6670882	1895	1879	1895	1879	484
658	20240221	101600	5761045	1840	1840	1840	1840	50
659	20240221	101500	5669045	1840	1840	1840	1840	0
660	20240221	101400	5669045	1840	1840	1840	1840	0
661	20240221	101300	5669045	1840	1840	1840	1840	0
662	20240221	101200	5669045	1840	1850	1850	1840	301
663	20240221	101100	5115155	1840	1840	1840	1840	0
664	20240221	101000	5115155	1840	1840	1840	1840	0
665	20240221	100900	5115155	1840	1879	1879	1840	12
666	20240221	100800	5092936	1840	1879	1879	1840	3
667	20240221	100700	5087367	1840	1840	1840	1840	0
668	20240221	100600	5087367	1840	1850	1850	1840	919
669	20240221	100500	3396359	1879	1879	1879	1879	0
670	20240221	100400	3396359	1879	1879	1879	1879	0
671	20240221	100300	3396359	1879	1879	1879	1879	1
672	20240221	100200	3394480	1879	1879	1879	1879	0
673	20240221	100100	3394480	1879	1879	1879	1879	0
674	20240221	100000	3394480	1879	1879	1879	1879	0
675	20240221	095900	3394480	1879	1879	1879	1879	0
676	20240221	095800	3394480	1879	1879	1879	1879	0
677	20240221	095700	3394480	1879	1879	1879	1879	0
678	20240221	095600	3394480	1879	1879	1879	1879	0
679	20240221	095500	3394480	1879	1879	1879	1879	0
680	20240221	095400	3394480	1879	1879	1879	1879	0
681	20240221	095300	3394480	1879	1879	1879	1879	12
682	20240221	095200	3371932	1879	1879	1879	1879	4
683	20240221	095100	3364416	1879	1879	1879	1879	0
684	20240221	095000	3364416	1879	1879	1879	1879	0
685	20240221	094900	3364416	1879	1879	1879	1879	0
686	20240221	094800	3364416	1879	1879	1879	1879	0
687	20240221	094700	3364416	1879	1879	1879	1879	0
688	20240221	094600	3364416	1879	1879	1879	1879	0
689	20240221	094500	3364416	1879	1879	1879	1879	0
690	20240221	094400	3364416	1879	1879	1879	1879	0
691	20240221	094300	3364416	1879	1879	1879	1879	1
692	20240221	094200	3362537	1840	1840	1840	1840	57
693	20240221	094100	3257657	1897	1897	1897	1897	0
694	20240221	094000	3257657	1897	1897	1897	1897	0
695	20240221	093900	3257657	1897	1897	1897	1897	0
696	20240221	093800	3257657	1897	1897	1897	1897	0
697	20240221	093700	3257657	1897	1897	1897	1897	0
698	20240221	093600	3257657	1897	1897	1897	1897	0
699	20240221	093500	3257657	1897	1897	1897	1897	0
700	20240221	093400	3257657	1897	1897	1897	1897	0
701	20240221	093300	3257657	1897	1897	1897	1897	0
702	20240221	093200	3257657	1897	1897	1897	1897	0
703	20240221	093100	3257657	1897	1897	1897	1897	0
704	20240221	093000	3257657	1897	1897	1897	1840	13
705	20240221	092900	3233452	1840	1850	1850	1840	162
706	20240221	092800	2934955	1898	1898	1898	1898	0
707	20240221	092700	2934955	1898	1898	1898	1898	1
708	20240221	092600	2933057	1850	1870	1870	1850	750
709	20240221	092500	1544815	1898	1898	1898	1898	0
710	20240221	092400	1544815	1898	1898	1898	1898	0
711	20240221	092300	1544815	1898	1898	1898	1898	0
712	20240221	092200	1544815	1898	1898	1898	1898	0
713	20240221	092100	1544815	1898	1898	1898	1898	0
714	20240221	092000	1544815	1898	1898	1898	1898	0
715	20240221	091900	1544815	1898	1898	1898	1898	0
716	20240221	091800	1544815	1898	1898	1898	1898	0
717	20240221	091700	1544815	1898	1898	1898	1898	0
718	20240221	091600	1544815	1898	1898	1898	1898	0
719	20240221	091500	1544815	1898	1898	1898	1898	1
720	20240221	091400	1542917	1898	1898	1898	1898	50
721	20240221	091300	1448017	1898	1898	1898	1898	0
722	20240221	091200	1448017	1898	1898	1898	1898	26
723	20240221	091100	1398669	1898	1898	1898	1898	1
724	20240221	091000	1396771	1860	1860	1860	1860	320
725	20240221	090900	801571	1898	1898	1898	1898	0
726	20240221	090800	801571	1898	1898	1898	1898	0
727	20240221	090700	801571	1898	1898	1898	1898	322
728	20240221	090600	190415	1898	1898	1898	1898	0
729	20240221	090500	190415	1898	1882	1898	1845	101
730	20240221	090400	3796	1898	1898	1898	1898	0
731	20240221	090300	3796	1898	1898	1898	1898	0
732	20240221	090200	3796	1898	1898	1898	1898	0
733	20240221	090100	3796	1898	1898	1898	1898	0
734	20240221	090000	3796	1898	1898	1898	1898	2