KissMeData/227610/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	204200	165497025	1944	1944	1944	1944	1099
3	20240214	204100	165497025	1944	1944	1944	1944	0
4	20240214	204000	165497025	1944	1944	1944	1944	0
5	20240214	203900	165497025	1944	1944	1944	1944	0
6	20240214	203800	165497025	1944	1944	1944	1944	0
7	20240214	203700	165497025	1944	1944	1944	1944	0
8	20240214	203600	165497025	1944	1944	1944	1944	0
9	20240214	203500	165497025	1944	1944	1944	1944	0
10	20240214	203400	165497025	1944	1944	1944	1944	0
11	20240214	203300	165497025	1944	1944	1944	1944	0
12	20240214	203200	165497025	1944	1944	1944	1944	0
13	20240214	203100	165497025	1944	1944	1944	1944	0
14	20240214	203000	165497025	1944	1944	1944	1944	0
15	20240214	202900	165497025	1944	1944	1944	1944	0
16	20240214	202800	165497025	1944	1944	1944	1944	0
17	20240214	202700	165497025	1944	1944	1944	1944	0
18	20240214	202600	165497025	1944	1944	1944	1944	0
19	20240214	202500	165497025	1944	1944	1944	1944	0
20	20240214	202400	165497025	1944	1944	1944	1944	0
21	20240214	202300	165497025	1944	1944	1944	1944	0
22	20240214	202200	165497025	1944	1944	1944	1944	0
23	20240214	202100	165497025	1944	1944	1944	1944	0
24	20240214	202000	165497025	1944	1944	1944	1944	0
25	20240214	201900	165497025	1944	1944	1944	1944	0
26	20240214	201800	165497025	1944	1944	1944	1944	0
27	20240214	201700	165497025	1944	1944	1944	1944	0
28	20240214	201600	165497025	1944	1944	1944	1944	0
29	20240214	201500	165497025	1944	1944	1944	1944	0
30	20240214	201400	165497025	1944	1944	1944	1944	0
31	20240214	201300	165497025	1944	1944	1944	1944	0
32	20240214	201200	165497025	1944	1944	1944	1944	1099
33	20240214	201100	165497025	1944	1944	1944	1944	0
34	20240214	201000	165497025	1944	1944	1944	1944	0
35	20240214	200900	165497025	1944	1944	1944	1944	0
36	20240214	200800	165497025	1944	1944	1944	1944	0
37	20240214	200700	165497025	1944	1944	1944	1944	0
38	20240214	200600	165497025	1944	1944	1944	1944	0
39	20240214	200500	165497025	1944	1944	1944	1944	0
40	20240214	200400	165497025	1944	1944	1944	1944	0
41	20240214	200300	165497025	1944	1944	1944	1944	0
42	20240214	200200	165497025	1944	1944	1944	1944	0
43	20240214	200100	165497025	1944	1944	1944	1944	0
44	20240214	200000	165497025	1944	1944	1944	1944	0
45	20240214	195900	165497025	1944	1944	1944	1944	0
46	20240214	195800	165497025	1944	1944	1944	1944	0
47	20240214	195700	165497025	1944	1944	1944	1944	0
48	20240214	195600	165497025	1944	1944	1944	1944	0
49	20240214	195500	165497025	1944	1944	1944	1944	0
50	20240214	195400	165497025	1944	1944	1944	1944	0
51	20240214	195300	165497025	1944	1944	1944	1944	0
52	20240214	195200	165497025	1944	1944	1944	1944	0
53	20240214	195100	165497025	1944	1944	1944	1944	0
54	20240214	195000	165497025	1944	1944	1944	1944	0
55	20240214	194900	165497025	1944	1944	1944	1944	0
56	20240214	194800	165497025	1944	1944	1944	1944	0
57	20240214	194700	165497025	1944	1944	1944	1944	0
58	20240214	194600	165497025	1944	1944	1944	1944	0
59	20240214	194500	165497025	1944	1944	1944	1944	0
60	20240214	194400	165497025	1944	1944	1944	1944	0
61	20240214	194300	165497025	1944	1944	1944	1944	0
62	20240214	194200	165497025	1944	1944	1944	1944	1099
63	20240214	194100	165497025	1944	1944	1944	1944	0
64	20240214	194000	165497025	1944	1944	1944	1944	0
65	20240214	193900	165497025	1944	1944	1944	1944	0
66	20240214	193800	165497025	1944	1944	1944	1944	0
67	20240214	193700	165497025	1944	1944	1944	1944	0
68	20240214	193600	165497025	1944	1944	1944	1944	0
69	20240214	193500	165497025	1944	1944	1944	1944	0
70	20240214	193400	165497025	1944	1944	1944	1944	0
71	20240214	193300	165497025	1944	1944	1944	1944	0
72	20240214	193200	165497025	1944	1944	1944	1944	0
73	20240214	193100	165497025	1944	1944	1944	1944	0
74	20240214	193000	165497025	1944	1944	1944	1944	0
75	20240214	192900	165497025	1944	1944	1944	1944	0
76	20240214	192800	165497025	1944	1944	1944	1944	0
77	20240214	192700	165497025	1944	1944	1944	1944	0
78	20240214	192600	165497025	1944	1944	1944	1944	0
79	20240214	192500	165497025	1944	1944	1944	1944	0
80	20240214	192400	165497025	1944	1944	1944	1944	0
81	20240214	192300	165497025	1944	1944	1944	1944	0
82	20240214	192200	165497025	1944	1944	1944	1944	0
83	20240214	192100	165497025	1944	1944	1944	1944	0
84	20240214	192000	165497025	1944	1944	1944	1944	0
85	20240214	191900	165497025	1944	1944	1944	1944	0
86	20240214	191800	165497025	1944	1944	1944	1944	0
87	20240214	191700	165497025	1944	1944	1944	1944	0
88	20240214	191600	165497025	1944	1944	1944	1944	0
89	20240214	191500	165497025	1944	1944	1944	1944	0
90	20240214	191400	165497025	1944	1944	1944	1944	0
91	20240214	191300	165497025	1944	1944	1944	1944	0
92	20240214	191200	165497025	1944	1944	1944	1944	1099
93	20240214	191100	165497025	1944	1944	1944	1944	0
94	20240214	191000	165497025	1944	1944	1944	1944	0
95	20240214	190900	165497025	1944	1944	1944	1944	0
96	20240214	190800	165497025	1944	1944	1944	1944	0
97	20240214	190700	165497025	1944	1944	1944	1944	0
98	20240214	190600	165497025	1944	1944	1944	1944	0
99	20240214	190500	165497025	1944	1944	1944	1944	0
100	20240214	190400	165497025	1944	1944	1944	1944	0
101	20240214	190300	165497025	1944	1944	1944	1944	0
102	20240214	190200	165497025	1944	1944	1944	1944	0
103	20240214	190100	165497025	1944	1944	1944	1944	0
104	20240214	190000	165497025	1944	1944	1944	1944	0
105	20240214	185900	165497025	1944	1944	1944	1944	0
106	20240214	185800	165497025	1944	1944	1944	1944	0
107	20240214	185700	165497025	1944	1944	1944	1944	0
108	20240214	185600	165497025	1944	1944	1944	1944	0
109	20240214	185500	165497025	1944	1944	1944	1944	0
110	20240214	185400	165497025	1944	1944	1944	1944	0
111	20240214	185300	165497025	1944	1944	1944	1944	0
112	20240214	185200	165497025	1944	1944	1944	1944	0
113	20240214	185100	165497025	1944	1944	1944	1944	0
114	20240214	185000	165497025	1944	1944	1944	1944	0
115	20240214	184900	165497025	1944	1944	1944	1944	0
116	20240214	184800	165497025	1944	1944	1944	1944	0
117	20240214	184700	165497025	1944	1944	1944	1944	0
118	20240214	184600	165497025	1944	1944	1944	1944	0
119	20240214	184500	165497025	1944	1944	1944	1944	0
120	20240214	184400	165497025	1944	1944	1944	1944	0
121	20240214	184300	165497025	1944	1944	1944	1944	0
122	20240214	184200	165497025	1944	1944	1944	1944	1099
123	20240214	184100	165497025	1944	1944	1944	1944	0
124	20240214	184000	165497025	1944	1944	1944	1944	0
125	20240214	183900	165497025	1944	1944	1944	1944	0
126	20240214	183800	165497025	1944	1944	1944	1944	0
127	20240214	183700	165497025	1944	1944	1944	1944	0
128	20240214	183600	165497025	1944	1944	1944	1944	0
129	20240214	183500	165497025	1944	1944	1944	1944	0
130	20240214	183400	165497025	1944	1944	1944	1944	0
131	20240214	183300	165497025	1944	1944	1944	1944	0
132	20240214	183200	165497025	1944	1944	1944	1944	0
133	20240214	183100	165497025	1944	1944	1944	1944	0
134	20240214	183000	165497025	1944	1944	1944	1944	0
135	20240214	182900	165497025	1944	1944	1944	1944	0
136	20240214	182800	165497025	1944	1944	1944	1944	0
137	20240214	182700	165497025	1944	1944	1944	1944	0
138	20240214	182600	165497025	1944	1944	1944	1944	0
139	20240214	182500	165497025	1944	1944	1944	1944	0
140	20240214	182400	165497025	1944	1944	1944	1944	0
141	20240214	182300	165497025	1944	1944	1944	1944	0
142	20240214	182200	165497025	1944	1944	1944	1944	0
143	20240214	182100	165497025	1944	1944	1944	1944	0
144	20240214	182000	165497025	1944	1944	1944	1944	0
145	20240214	181900	165497025	1944	1944	1944	1944	0
146	20240214	181800	165497025	1944	1944	1944	1944	0
147	20240214	181700	165497025	1944	1944	1944	1944	0
148	20240214	181600	165497025	1944	1944	1944	1944	0
149	20240214	181500	165497025	1944	1944	1944	1944	0
150	20240214	181400	165497025	1944	1944	1944	1944	0
151	20240214	181300	165497025	1944	1944	1944	1944	0
152	20240214	181200	165497025	1944	1944	1944	1944	1099
153	20240214	181100	165497025	1944	1944	1944	1944	0
154	20240214	181000	165497025	1944	1944	1944	1944	0
155	20240214	180900	165497025	1944	1944	1944	1944	0
156	20240214	180800	165497025	1944	1944	1944	1944	0
157	20240214	180700	165497025	1944	1944	1944	1944	0
158	20240214	180600	165497025	1944	1944	1944	1944	0
159	20240214	180500	165497025	1944	1944	1944	1944	0
160	20240214	180400	165497025	1944	1944	1944	1944	0
161	20240214	180300	165497025	1944	1944	1944	1944	0
162	20240214	180200	165497025	1944	1944	1944	1944	0
163	20240214	180100	165497025	1944	1944	1944	1944	0
164	20240214	180000	165497025	1944	1944	1944	1944	0
165	20240214	175900	165497025	1944	1944	1944	1944	0
166	20240214	175800	165497025	1944	1944	1944	1944	0
167	20240214	175700	165497025	1944	1944	1944	1944	0
168	20240214	175600	165497025	1944	1944	1944	1944	0
169	20240214	175500	165497025	1944	1944	1944	1944	0
170	20240214	175400	165497025	1944	1944	1944	1944	0
171	20240214	175300	165497025	1944	1944	1944	1944	0
172	20240214	175200	165497025	1944	1944	1944	1944	0
173	20240214	175100	165497025	1944	1944	1944	1944	0
174	20240214	175000	165497025	1944	1944	1944	1944	0
175	20240214	174900	165497025	1944	1944	1944	1944	0
176	20240214	174800	165497025	1944	1944	1944	1944	0
177	20240214	174700	165497025	1944	1944	1944	1944	0
178	20240214	174600	165497025	1944	1944	1944	1944	0
179	20240214	174500	165497025	1944	1944	1944	1944	0
180	20240214	174400	165497025	1944	1944	1944	1944	0
181	20240214	174300	165497025	1944	1944	1944	1944	0
182	20240214	174200	165497025	1944	1944	1944	1944	1099
183	20240214	174100	165497025	1944	1944	1944	1944	0
184	20240214	174000	165497025	1944	1944	1944	1944	0
185	20240214	173900	165497025	1944	1944	1944	1944	0
186	20240214	173800	165497025	1944	1944	1944	1944	0
187	20240214	173700	165497025	1944	1944	1944	1944	0
188	20240214	173600	165497025	1944	1944	1944	1944	0
189	20240214	173500	165497025	1944	1944	1944	1944	0
190	20240214	173400	165497025	1944	1944	1944	1944	0
191	20240214	173300	165497025	1944	1944	1944	1944	0
192	20240214	173200	165497025	1944	1944	1944	1944	0
193	20240214	173100	165497025	1944	1944	1944	1944	0
194	20240214	173000	165497025	1944	1944	1944	1944	0
195	20240214	172900	165497025	1944	1944	1944	1944	0
196	20240214	172800	165497025	1944	1944	1944	1944	0
197	20240214	172700	165497025	1944	1944	1944	1944	0
198	20240214	172600	165497025	1944	1944	1944	1944	0
199	20240214	172500	165497025	1944	1944	1944	1944	0
200	20240214	172400	165497025	1944	1944	1944	1944	0
201	20240214	172300	165497025	1944	1944	1944	1944	0
202	20240214	172200	165497025	1944	1944	1944	1944	0
203	20240214	172100	165497025	1944	1944	1944	1944	0
204	20240214	172000	165497025	1944	1944	1944	1944	0
205	20240214	171900	165497025	1944	1944	1944	1944	0
206	20240214	171800	165497025	1944	1944	1944	1944	0
207	20240214	171700	165497025	1944	1944	1944	1944	0
208	20240214	171600	165497025	1944	1944	1944	1944	0
209	20240214	171500	165497025	1944	1944	1944	1944	0
210	20240214	171400	165497025	1944	1944	1944	1944	0
211	20240214	171300	165497025	1944	1944	1944	1944	0
212	20240214	171200	165497025	1944	1944	1944	1944	1099
213	20240214	171100	165497025	1944	1944	1944	1944	0
214	20240214	171000	165497025	1944	1944	1944	1944	0
215	20240214	170900	165497025	1944	1944	1944	1944	0
216	20240214	170800	165497025	1944	1944	1944	1944	0
217	20240214	170700	165497025	1944	1944	1944	1944	0
218	20240214	170600	165497025	1944	1944	1944	1944	0
219	20240214	170500	165497025	1944	1944	1944	1944	0
220	20240214	170400	165497025	1944	1944	1944	1944	0
221	20240214	170300	165497025	1944	1944	1944	1944	0
222	20240214	170200	165497025	1944	1944	1944	1944	0
223	20240214	170100	165497025	1944	1944	1944	1944	0
224	20240214	170000	165497025	1944	1944	1944	1944	0
225	20240214	165900	165497025	1944	1944	1944	1944	0
226	20240214	165800	165497025	1944	1944	1944	1944	0
227	20240214	165700	165497025	1944	1944	1944	1944	0
228	20240214	165600	165497025	1944	1944	1944	1944	0
229	20240214	165500	165497025	1944	1944	1944	1944	0
230	20240214	165400	165497025	1944	1944	1944	1944	0
231	20240214	165300	165497025	1944	1944	1944	1944	0
232	20240214	165200	165497025	1944	1944	1944	1944	0
233	20240214	165100	165497025	1944	1944	1944	1944	0
234	20240214	165000	165497025	1944	1944	1944	1944	0
235	20240214	164900	165497025	1944	1944	1944	1944	0
236	20240214	164800	165497025	1944	1944	1944	1944	0
237	20240214	164700	165497025	1944	1944	1944	1944	0
238	20240214	164600	165497025	1944	1944	1944	1944	0
239	20240214	164500	165497025	1944	1944	1944	1944	0
240	20240214	164400	165497025	1944	1944	1944	1944	0
241	20240214	164300	165497025	1944	1944	1944	1944	0
242	20240214	164200	165497025	1944	1944	1944	1944	1099
243	20240214	164100	165497025	1944	1944	1944	1944	0
244	20240214	164000	165497025	1944	1944	1944	1944	0
245	20240214	163900	165497025	1944	1944	1944	1944	0
246	20240214	163800	165497025	1944	1944	1944	1944	0
247	20240214	163700	165497025	1944	1944	1944	1944	0
248	20240214	163600	165497025	1944	1944	1944	1944	0
249	20240214	163500	165497025	1944	1944	1944	1944	0
250	20240214	163400	165497025	1944	1944	1944	1944	0
251	20240214	163300	165497025	1944	1944	1944	1944	0
252	20240214	163200	165497025	1944	1944	1944	1944	0
253	20240214	163100	165497025	1944	1944	1944	1944	0
254	20240214	163000	165497025	1944	1944	1944	1944	0
255	20240214	162900	165497025	1944	1944	1944	1944	0
256	20240214	162800	165497025	1944	1944	1944	1944	0
257	20240214	162700	165497025	1944	1944	1944	1944	0
258	20240214	162600	165497025	1944	1944	1944	1944	0
259	20240214	162500	165497025	1944	1944	1944	1944	0
260	20240214	162400	165497025	1944	1944	1944	1944	0
261	20240214	162300	165497025	1944	1944	1944	1944	0
262	20240214	162200	165497025	1944	1944	1944	1944	0
263	20240214	162100	165497025	1944	1944	1944	1944	0
264	20240214	162000	165497025	1944	1944	1944	1944	0
265	20240214	161900	165497025	1944	1944	1944	1944	0
266	20240214	161800	165497025	1944	1944	1944	1944	0
267	20240214	161700	165497025	1944	1944	1944	1944	0
268	20240214	161600	165497025	1944	1944	1944	1944	0
269	20240214	161500	165497025	1944	1944	1944	1944	0
270	20240214	161400	165497025	1944	1944	1944	1944	0
271	20240214	161300	165497025	1944	1944	1944	1944	0
272	20240214	161200	165497025	1944	1944	1944	1944	1099
273	20240214	161100	165497025	1944	1944	1944	1944	0
274	20240214	161000	165497025	1944	1944	1944	1944	0
275	20240214	160900	165497025	1944	1944	1944	1944	0
276	20240214	160800	165497025	1944	1944	1944	1944	0
277	20240214	160700	165497025	1944	1944	1944	1944	0
278	20240214	160600	165497025	1944	1944	1944	1944	0
279	20240214	160500	165497025	1944	1944	1944	1944	0
280	20240214	160400	165497025	1944	1944	1944	1944	0
281	20240214	160300	165497025	1944	1944	1944	1944	0
282	20240214	160200	165497025	1944	1944	1944	1944	0
283	20240214	160100	165497025	1944	1944	1944	1944	0
284	20240214	160000	165497025	1944	1944	1944	1944	0
285	20240214	155900	165497025	1944	1944	1944	1944	0
286	20240214	155800	165497025	1944	1944	1944	1944	0
287	20240214	155700	165497025	1944	1944	1944	1944	0
288	20240214	155600	165497025	1944	1944	1944	1944	0
289	20240214	155500	165497025	1944	1944	1944	1944	0
290	20240214	155400	165497025	1944	1944	1944	1944	0
291	20240214	155300	165497025	1944	1944	1944	1944	0
292	20240214	155200	165497025	1944	1944	1944	1944	0
293	20240214	155100	165497025	1944	1944	1944	1944	0
294	20240214	155000	165497025	1944	1944	1944	1944	0
295	20240214	154900	165497025	1944	1944	1944	1944	0
296	20240214	154800	165497025	1944	1944	1944	1944	0
297	20240214	154700	165497025	1944	1944	1944	1944	0
298	20240214	154600	165497025	1944	1944	1944	1944	0
299	20240214	154500	165497025	1944	1944	1944	1944	0
300	20240214	154400	165497025	1944	1944	1944	1944	0
301	20240214	154300	165497025	1944	1944	1944	1944	0
302	20240214	154200	165497025	1944	1944	1944	1944	1099
303	20240214	154100	165497025	1944	1944	1944	1944	0
304	20240214	154000	165497025	1944	1944	1944	1944	0
305	20240214	153900	165497025	1944	1944	1944	1944	0
306	20240214	153800	165497025	1944	1944	1944	1944	0
307	20240214	153700	165497025	1944	1944	1944	1944	0
308	20240214	153600	165497025	1944	1944	1944	1944	0
309	20240214	153500	165497025	1944	1944	1944	1944	0
310	20240214	153400	165497025	1944	1944	1944	1944	0
311	20240214	153300	165497025	1944	1944	1944	1944	0
312	20240214	153200	165497025	1944	1944	1944	1944	0
313	20240214	153100	165497025	1944	1944	1944	1944	0
314	20240214	153000	165497025	1944	1944	1944	1944	1099
315	20240214	152900	163360569	1945	1945	1945	1945	0
316	20240214	152800	163360569	1945	1945	1945	1945	0
317	20240214	152700	163360569	1945	1945	1945	1945	0
318	20240214	152600	163360569	1945	1945	1945	1945	0
319	20240214	152500	163360569	1945	1945	1945	1945	0
320	20240214	152400	163360569	1945	1945	1945	1945	0
321	20240214	152300	163360569	1945	1945	1945	1945	0
322	20240214	152200	163360569	1945	1945	1945	1945	0
323	20240214	152100	163360569	1945	1945	1945	1945	0
324	20240214	152000	163360569	1945	1945	1945	1945	0
325	20240214	151900	163360569	1945	1945	1945	1945	37
326	20240214	151800	163288604	1945	1945	1945	1945	400
327	20240214	151700	162510604	1952	1952	1952	1952	0
328	20240214	151600	162510604	1952	1952	1952	1952	0
329	20240214	151500	162510604	1952	1952	1952	1952	0
330	20240214	151400	162510604	1952	1951	1952	1951	22
331	20240214	151300	162467680	1943	1943	1943	1943	1
332	20240214	151200	162465737	1960	1960	1960	1960	0
333	20240214	151100	162465737	1960	1960	1960	1960	0
334	20240214	151000	162465737	1960	1960	1960	1960	0
335	20240214	150900	162465737	1960	1960	1960	1960	0
336	20240214	150800	162465737	1960	1941	1960	1941	8
337	20240214	150700	162450135	1950	1964	1964	1950	396
338	20240214	150600	161676953	1964	1964	1964	1964	2
339	20240214	150500	161673025	1952	1952	1952	1952	0
340	20240214	150400	161673025	1952	1952	1952	1952	5
341	20240214	150300	161663265	1964	1961	1964	1961	500
342	20240214	150200	160682299	1961	1961	1961	1961	15
343	20240214	150100	160652884	1961	1948	1961	1948	2488
344	20240214	150000	155781797	1948	1947	1961	1947	6174
345	20240214	145900	143726941	1947	1937	1947	1937	4000
346	20240214	145800	135960526	1937	1937	1937	1937	0
347	20240214	145700	135960526	1937	1937	1937	1937	0
348	20240214	145600	135960526	1937	1937	1937	1937	0
349	20240214	145500	135960526	1937	1937	1937	1937	6
350	20240214	145400	135948904	1937	1936	1937	1930	4327
351	20240214	145300	127577653	1936	1936	1936	1936	16
352	20240214	145200	127546677	1932	1932	1932	1932	0
353	20240214	145100	127546677	1932	1932	1932	1932	0
354	20240214	145000	127546677	1932	1932	1932	1932	0
355	20240214	144900	127546677	1932	1932	1932	1932	0
356	20240214	144800	127546677	1932	1932	1932	1932	4
357	20240214	144700	127538949	1932	1932	1932	1932	0
358	20240214	144600	127538949	1932	1932	1932	1932	0
359	20240214	144500	127538949	1932	1932	1932	1932	0
360	20240214	144400	127538949	1932	1932	1932	1932	0
361	20240214	144300	127538949	1932	1932	1932	1932	0
362	20240214	144200	127538949	1932	1932	1932	1932	0
363	20240214	144100	127538949	1932	1932	1932	1932	0
364	20240214	144000	127538949	1932	1932	1932	1932	0
365	20240214	143900	127538949	1932	1932	1932	1932	0
366	20240214	143800	127538949	1932	1932	1932	1932	0
367	20240214	143700	127538949	1932	1932	1932	1932	0
368	20240214	143600	127538949	1932	1932	1932	1932	0
369	20240214	143500	127538949	1932	1932	1932	1932	0
370	20240214	143400	127538949	1932	1932	1932	1932	0
371	20240214	143300	127538949	1932	1932	1932	1932	0
372	20240214	143200	127538949	1932	1932	1932	1932	114
373	20240214	143100	127318701	1932	1932	1932	1932	0
374	20240214	143000	127318701	1932	1932	1932	1932	50
375	20240214	142900	127222101	1932	1932	1932	1932	30
376	20240214	142800	127164141	1932	1932	1932	1932	0
377	20240214	142700	127164141	1932	1932	1932	1932	0
378	20240214	142600	127164141	1932	1932	1932	1932	1013
379	20240214	142500	125207025	1932	1932	1932	1932	0
380	20240214	142400	125207025	1932	1932	1932	1932	0
381	20240214	142300	125207025	1932	1932	1932	1932	0
382	20240214	142200	125207025	1932	1932	1932	1932	0
383	20240214	142100	125207025	1932	1932	1932	1932	0
384	20240214	142000	125207025	1932	1932	1932	1932	0
385	20240214	141900	125207025	1932	1932	1932	1932	0
386	20240214	141800	125207025	1932	1932	1932	1932	0
387	20240214	141700	125207025	1932	1932	1932	1932	0
388	20240214	141600	125207025	1932	1932	1932	1932	0
389	20240214	141500	125207025	1932	1932	1932	1932	0
390	20240214	141400	125207025	1932	1932	1932	1932	0
391	20240214	141300	125207025	1932	1932	1932	1932	0
392	20240214	141200	125207025	1932	1932	1932	1932	0
393	20240214	141100	125207025	1932	1932	1932	1932	0
394	20240214	141000	125207025	1932	1932	1932	1932	0
395	20240214	140900	125207025	1932	1932	1932	1932	0
396	20240214	140800	125207025	1932	1932	1932	1932	18
397	20240214	140700	125172249	1938	1938	1938	1938	0
398	20240214	140600	125172249	1938	1938	1938	1938	1000
399	20240214	140500	123234249	1931	1931	1931	1931	2
400	20240214	140400	123230387	1931	1932	1932	1931	345
401	20240214	140300	122563865	1935	1935	1935	1935	0
402	20240214	140200	122563865	1935	1935	1935	1935	0
403	20240214	140100	122563865	1935	1935	1935	1935	0
404	20240214	140000	122563865	1935	1931	1935	1931	1889
405	20240214	135900	118916194	1931	1931	1931	1931	1189
406	20240214	135800	116620235	1933	1933	1933	1933	0
407	20240214	135700	116620235	1933	1930	1933	1930	5
408	20240214	135600	116610579	1930	1930	1930	1930	76
409	20240214	135500	116463899	1930	1930	1935	1930	2075
410	20240214	135400	112449158	1930	1930	1930	1930	10
411	20240214	135300	112429858	1935	1935	1935	1935	230
412	20240214	135200	111984808	1935	1935	1935	1935	39
413	20240214	135100	111909343	1935	1935	1935	1935	38
414	20240214	135000	111835813	1935	1936	1936	1935	1037
415	20240214	134900	109828218	1937	1937	1937	1937	0
416	20240214	134800	109828218	1937	1937	1937	1937	11
417	20240214	134700	109806911	1938	1938	1938	1938	0
418	20240214	134600	109806911	1938	1938	1938	1938	0
419	20240214	134500	109806911	1938	1938	1938	1938	0
420	20240214	134400	109806911	1938	1938	1938	1938	1
421	20240214	134300	109804973	1930	1930	1930	1930	0
422	20240214	134200	109804973	1930	1930	1930	1930	0
423	20240214	134100	109804973	1930	1930	1930	1930	0
424	20240214	134000	109804973	1930	1930	1930	1930	0
425	20240214	133900	109804973	1930	1930	1930	1930	0
426	20240214	133800	109804973	1930	1930	1930	1930	0
427	20240214	133700	109804973	1930	1939	1939	1930	63
428	20240214	133600	109683286	1939	1929	1939	1929	921
429	20240214	133500	107906117	1929	1929	1929	1929	0
430	20240214	133400	107906117	1929	1929	1929	1929	7
431	20240214	133300	107892614	1926	1926	1926	1926	0
432	20240214	133200	107892614	1926	1926	1926	1926	0
433	20240214	133100	107892614	1926	1926	1926	1926	68
434	20240214	133000	107761646	1925	1924	1925	1924	90
435	20240214	132900	107588466	1924	1924	1924	1924	676
436	20240214	132800	106287842	1924	1924	1924	1924	0
437	20240214	132700	106287842	1924	1924	1924	1924	0
438	20240214	132600	106287842	1924	1924	1924	1924	300
439	20240214	132500	105710642	1924	1924	1924	1924	0
440	20240214	132400	105710642	1924	1924	1924	1924	0
441	20240214	132300	105710642	1924	1924	1924	1924	0
442	20240214	132200	105710642	1924	1924	1924	1924	0
443	20240214	132100	105710642	1924	1924	1924	1924	0
444	20240214	132000	105710642	1924	1924	1924	1924	0
445	20240214	131900	105710642	1924	1924	1924	1924	0
446	20240214	131800	105710642	1924	1924	1924	1924	0
447	20240214	131700	105710642	1924	1924	1924	1924	0
448	20240214	131600	105710642	1924	1924	1924	1924	0
449	20240214	131500	105710642	1924	1924	1924	1924	0
450	20240214	131400	105710642	1924	1924	1924	1924	0
451	20240214	131300	105710642	1924	1924	1924	1924	0
452	20240214	131200	105710642	1924	1924	1924	1924	0
453	20240214	131100	105710642	1924	1924	1924	1924	0
454	20240214	131000	105710642	1924	1924	1924	1924	0
455	20240214	130900	105710642	1924	1924	1924	1924	0
456	20240214	130800	105710642	1924	1924	1924	1924	0
457	20240214	130700	105710642	1924	1924	1924	1924	2
458	20240214	130600	105706794	1924	1924	1924	1924	10
459	20240214	130500	105687554	1924	1924	1924	1924	0
460	20240214	130400	105687554	1924	1924	1924	1924	0
461	20240214	130300	105687554	1924	1924	1924	1924	0
462	20240214	130200	105687554	1924	1924	1924	1924	0
463	20240214	130100	105687554	1924	1924	1924	1924	0
464	20240214	130000	105687554	1924	1924	1924	1924	0
465	20240214	125900	105687554	1924	1924	1924	1924	0
466	20240214	125800	105687554	1924	1924	1924	1924	0
467	20240214	125700	105687554	1924	1924	1924	1924	62
468	20240214	125600	105568266	1924	1924	1924	1924	0
469	20240214	125500	105568266	1924	1924	1924	1924	1
470	20240214	125400	105566342	1921	1921	1921	1921	0
471	20240214	125300	105566342	1921	1921	1921	1921	510
472	20240214	125200	104586632	1924	1924	1924	1924	537
473	20240214	125100	103553444	1925	1925	1925	1925	0
474	20240214	125000	103553444	1925	1925	1925	1925	0
475	20240214	124900	103553444	1925	1925	1925	1925	0
476	20240214	124800	103553444	1925	1925	1925	1925	0
477	20240214	124700	103553444	1925	1925	1925	1925	3
478	20240214	124600	103547669	1925	1925	1925	1925	27
479	20240214	124500	103495694	1925	1925	1925	1925	0
480	20240214	124400	103495694	1925	1925	1925	1925	3
481	20240214	124300	103489919	1925	1925	1925	1925	15
482	20240214	124200	103461044	1925	1925	1925	1925	15
483	20240214	124100	103432169	1925	1925	1925	1925	255
484	20240214	124000	102941294	1926	1926	1926	1926	0
485	20240214	123900	102941294	1926	1926	1926	1926	0
486	20240214	123800	102941294	1926	1926	1926	1926	3
487	20240214	123700	102935516	1926	1926	1926	1926	0
488	20240214	123600	102935516	1926	1926	1926	1926	0
489	20240214	123500	102935516	1926	1926	1926	1926	0
490	20240214	123400	102935516	1926	1926	1926	1926	0
491	20240214	123300	102935516	1926	1926	1926	1926	3
492	20240214	123200	102929738	1926	1926	1926	1926	0
493	20240214	123100	102929738	1926	1926	1926	1926	0
494	20240214	123000	102929738	1926	1926	1926	1926	2
495	20240214	122900	102925886	1926	1926	1926	1926	23
496	20240214	122800	102881588	1926	1922	1926	1922	1963
497	20240214	122700	99108698	1914	1927	1927	1914	733
498	20240214	122600	97701241	1931	1929	1931	1929	90
499	20240214	122500	97527628	1929	1931	1931	1929	857
500	20240214	122400	95873363	1938	1938	1938	1938	0
501	20240214	122300	95873363	1938	1937	1938	1937	134
502	20240214	122200	95613673	1937	1937	1937	1937	20
503	20240214	122100	95574933	1947	1947	1947	1947	0
504	20240214	122000	95574933	1947	1947	1947	1947	0
505	20240214	121900	95574933	1947	1947	1947	1947	0
506	20240214	121800	95574933	1947	1947	1947	1947	0
507	20240214	121700	95574933	1947	1947	1947	1947	0
508	20240214	121600	95574933	1947	1947	1947	1947	0
509	20240214	121500	95574933	1947	1947	1947	1947	0
510	20240214	121400	95574933	1947	1947	1947	1947	0
511	20240214	121300	95574933	1947	1947	1947	1947	326
512	20240214	121200	94940211	1948	1933	1948	1930	106
513	20240214	121100	94735115	1934	1934	1934	1934	100
514	20240214	121000	94541715	1934	1936	1936	1934	1387
515	20240214	120900	91859007	1949	1950	1950	1949	4
516	20240214	120800	91851208	1950	1949	1950	1949	126
517	20240214	120700	91605627	1949	1949	1949	1949	13
518	20240214	120600	91580290	1934	1934	1934	1934	0
519	20240214	120500	91580290	1934	1946	1946	1934	1678
520	20240214	120400	88323997	1953	1952	1953	1952	601
521	20240214	120300	87150401	1944	1940	2000	1936	12504
522	20240214	120200	62487366	1934	1934	1934	1934	26
523	20240214	120100	62437082	1945	1945	1945	1945	0
524	20240214	120000	62437082	1945	1945	1945	1945	0
525	20240214	115900	62437082	1945	1945	1945	1945	0
526	20240214	115800	62437082	1945	1945	1945	1945	0
527	20240214	115700	62437082	1945	1945	1945	1945	0
528	20240214	115600	62437082	1945	1945	1945	1945	0
529	20240214	115500	62437082	1945	1945	1945	1945	0
530	20240214	115400	62437082	1945	1942	1945	1932	101
531	20240214	115300	62241077	1942	1942	1942	1942	670
532	20240214	115200	60939937	1942	1930	1942	1930	1025
533	20240214	115100	58958391	1930	1922	1937	1922	6462
534	20240214	115000	46497835	1914	1914	1914	1914	500
535	20240214	114900	45540835	1920	1920	1920	1920	0
536	20240214	114800	45540835	1920	1920	1920	1920	0
537	20240214	114700	45540835	1920	1920	1920	1920	242
538	20240214	114600	45076195	1920	1920	1920	1920	23
539	20240214	114500	45032035	1920	1920	1920	1920	0
540	20240214	114400	45032035	1920	1920	1920	1920	0
541	20240214	114300	45032035	1920	1920	1920	1920	0
542	20240214	114200	45032035	1920	1910	1920	1910	873
543	20240214	114100	43355989	1910	1910	1910	1910	0
544	20240214	114000	43355989	1910	1907	1910	1907	5356
545	20240214	113900	33139598	1900	1900	1900	1900	0
546	20240214	113800	33139598	1900	1900	1900	1900	0
547	20240214	113700	33139598	1900	1900	1900	1900	9
548	20240214	113600	33122498	1900	1900	1900	1900	10
549	20240214	113500	33103498	1907	1907	1907	1907	0
550	20240214	113400	33103498	1907	1907	1907	1907	0
551	20240214	113300	33103498	1907	1907	1907	1907	0
552	20240214	113200	33103498	1907	1907	1907	1907	0
553	20240214	113100	33103498	1907	1907	1907	1907	0
554	20240214	113000	33103498	1907	1907	1907	1907	0
555	20240214	112900	33103498	1907	1907	1907	1907	0
556	20240214	112800	33103498	1907	1907	1907	1907	0
557	20240214	112700	33103498	1907	1907	1907	1907	0
558	20240214	112600	33103498	1907	1907	1907	1907	0
559	20240214	112500	33103498	1907	1907	1907	1907	0
560	20240214	112400	33103498	1907	1907	1907	1907	0
561	20240214	112300	33103498	1907	1907	1907	1907	0
562	20240214	112200	33103498	1907	1907	1907	1907	0
563	20240214	112100	33103498	1907	1907	1907	1907	0
564	20240214	112000	33103498	1907	1907	1907	1907	0
565	20240214	111900	33103498	1907	1907	1907	1907	0
566	20240214	111800	33103498	1907	1907	1907	1907	0
567	20240214	111700	33103498	1907	1907	1907	1907	3
568	20240214	111600	33097777	1907	1907	1907	1907	0
569	20240214	111500	33097777	1907	1907	1907	1907	0
570	20240214	111400	33097777	1907	1907	1907	1907	0
571	20240214	111300	33097777	1907	1906	1907	1906	1565
572	20240214	111200	30113323	1907	1907	1907	1907	0
573	20240214	111100	30113323	1907	1907	1907	1907	0
574	20240214	111000	30113323	1907	1900	1907	1900	31
575	20240214	110900	30054395	1906	1906	1906	1906	0
576	20240214	110800	30054395	1906	1906	1906	1906	0
577	20240214	110700	30054395	1906	1906	1906	1906	0
578	20240214	110600	30054395	1906	1906	1906	1906	0
579	20240214	110500	30054395	1906	1906	1906	1906	0
580	20240214	110400	30054395	1906	1906	1906	1906	0
581	20240214	110300	30054395	1906	1906	1906	1906	0
582	20240214	110200	30054395	1906	1906	1906	1906	0
583	20240214	110100	30054395	1906	1906	1906	1906	0
584	20240214	110000	30054395	1906	1906	1906	1906	0
585	20240214	105900	30054395	1906	1902	1906	1902	92
586	20240214	105800	29879076	1905	1904	1905	1903	2296
587	20240214	105700	25505237	1904	1904	1904	1904	0
588	20240214	105600	25505237	1904	1904	1904	1904	0
589	20240214	105500	25505237	1904	1904	1904	1904	0
590	20240214	105400	25505237	1904	1904	1904	1904	1
591	20240214	105300	25503333	1898	1898	1898	1898	0
592	20240214	105200	25503333	1898	1898	1898	1898	0
593	20240214	105100	25503333	1898	1898	1898	1898	8
594	20240214	105000	25488149	1900	1900	1900	1900	167
595	20240214	104900	25170849	1900	1900	1900	1900	59
596	20240214	104800	25058749	1901	1902	1902	1901	1629
597	20240214	104700	21961978	1902	1902	1902	1902	3
598	20240214	104600	21956272	1902	1902	1902	1902	103
599	20240214	104500	21760366	1904	1904	1904	1904	0
600	20240214	104400	21760366	1904	1904	1904	1904	1
601	20240214	104300	21758462	1905	1905	1905	1905	0
602	20240214	104200	21758462	1905	1905	1905	1905	26
603	20240214	104100	21708932	1905	1905	1905	1905	0
604	20240214	104000	21708932	1905	1905	1905	1905	0
605	20240214	103900	21708932	1905	1905	1905	1905	90
606	20240214	103800	21537482	1904	1905	1905	1904	515
607	20240214	103700	20556412	1904	1904	1904	1904	0
608	20240214	103600	20556412	1904	1904	1904	1904	6
609	20240214	103500	20544988	1904	1904	1904	1904	0
610	20240214	103400	20544988	1904	1904	1904	1904	1
611	20240214	103300	20543084	1905	1905	1905	1905	0
612	20240214	103200	20543084	1905	1905	1905	1905	0
613	20240214	103100	20543084	1905	1905	1905	1905	0
614	20240214	103000	20543084	1905	1905	1905	1905	0
615	20240214	102900	20543084	1905	1905	1905	1905	0
616	20240214	102800	20543084	1905	1905	1905	1905	0
617	20240214	102700	20543084	1905	1905	1905	1905	0
618	20240214	102600	20543084	1905	1905	1905	1905	0
619	20240214	102500	20543084	1905	1905	1905	1905	0
620	20240214	102400	20543084	1905	1905	1905	1905	0
621	20240214	102300	20543084	1905	1905	1905	1905	0
622	20240214	102200	20543084	1905	1905	1905	1905	0
623	20240214	102100	20543084	1905	1905	1905	1905	0
624	20240214	102000	20543084	1905	1905	1905	1905	0
625	20240214	101900	20543084	1905	1905	1905	1905	0
626	20240214	101800	20543084	1905	1905	1905	1905	1
627	20240214	101700	20541179	1902	1904	1904	1902	5
628	20240214	101600	20531665	1906	1906	1906	1906	2
629	20240214	101500	20527853	1907	1907	1907	1907	116
630	20240214	101400	20306641	1907	1907	1907	1907	0
631	20240214	101300	20306641	1907	1907	1907	1907	0
632	20240214	101200	20306641	1907	1907	1907	1907	2
633	20240214	101100	20302827	1908	1908	1908	1908	0
634	20240214	101000	20302827	1908	1908	1908	1908	0
635	20240214	100900	20302827	1908	1908	1908	1908	0
636	20240214	100800	20302827	1908	1908	1908	1908	0
637	20240214	100700	20302827	1908	1908	1908	1908	0
638	20240214	100600	20302827	1908	1908	1908	1908	0
639	20240214	100500	20302827	1908	1908	1908	1908	0
640	20240214	100400	20302827	1908	1908	1908	1908	0
641	20240214	100300	20302827	1908	1908	1908	1908	0
642	20240214	100200	20302827	1908	1908	1908	1908	20
643	20240214	100100	20264667	1908	1908	1908	1908	10
644	20240214	100000	20245587	1910	1910	1910	1910	0
645	20240214	095900	20245587	1910	1910	1910	1910	0
646	20240214	095800	20245587	1910	1910	1910	1910	0
647	20240214	095700	20245587	1910	1910	1910	1910	0
648	20240214	095600	20245587	1910	1910	1910	1910	1
649	20240214	095500	20243677	1902	1902	1902	1902	19
650	20240214	095400	20207539	1902	1902	1902	1902	198
651	20240214	095300	19830943	1910	1910	1910	1910	0
652	20240214	095200	19830943	1910	1910	1910	1910	0
653	20240214	095100	19830943	1910	1910	1910	1910	0
654	20240214	095000	19830943	1910	1910	1910	1910	0
655	20240214	094900	19830943	1910	1910	1910	1910	0
656	20240214	094800	19830943	1910	1910	1910	1910	0
657	20240214	094700	19830943	1910	1910	1910	1910	0
658	20240214	094600	19830943	1910	1910	1910	1910	0
659	20240214	094500	19830943	1910	1910	1910	1910	6
660	20240214	094400	19819483	1910	1910	1910	1910	0
661	20240214	094300	19819483	1910	1910	1910	1910	0
662	20240214	094200	19819483	1910	1910	1910	1910	1
663	20240214	094100	19817573	1901	1901	1901	1901	0
664	20240214	094000	19817573	1901	1901	1901	1901	0
665	20240214	093900	19817573	1901	1906	1906	1901	1764
666	20240214	093800	16460791	1918	1918	1918	1918	2
667	20240214	093700	16456955	1902	1902	1902	1902	0
668	20240214	093600	16456955	1902	1902	1902	1902	0
669	20240214	093500	16456955	1902	1902	1902	1902	0
670	20240214	093400	16456955	1902	1902	1902	1902	0
671	20240214	093300	16456955	1902	1902	1902	1902	0
672	20240214	093200	16456955	1902	1902	1902	1902	1106
673	20240214	093100	14353343	1908	1908	1908	1908	66
674	20240214	093000	14227415	1908	1911	1911	1908	2554
675	20240214	092900	9351356	1920	1920	1920	1920	0
676	20240214	092800	9351356	1920	1920	1920	1920	0
677	20240214	092700	9351356	1920	1920	1920	1920	0
678	20240214	092600	9351356	1920	1920	1920	1920	0
679	20240214	092500	9351356	1920	1920	1920	1920	100
680	20240214	092400	9159356	1920	1920	1920	1920	0
681	20240214	092300	9159356	1920	1921	1921	1920	2653
682	20240214	092200	4065516	1924	1924	1924	1924	0
683	20240214	092100	4065516	1924	1924	1924	1924	0
684	20240214	092000	4065516	1924	1924	1924	1924	0
685	20240214	091900	4065516	1924	1924	1924	1924	80
686	20240214	091800	3911596	1924	1924	1924	1924	10
687	20240214	091700	3892356	1913	1910	1913	1910	882
688	20240214	091600	2207582	1909	1909	1909	1909	0
689	20240214	091500	2207582	1909	1909	1909	1909	0
690	20240214	091400	2207582	1909	1909	1909	1909	80
691	20240214	091300	2054862	1908	1908	1908	1908	0
692	20240214	091200	2054862	1908	1908	1908	1908	0
693	20240214	091100	2054862	1908	1908	1908	1908	9
694	20240214	091000	2037690	1908	1908	1908	1908	0
695	20240214	090900	2037690	1908	1908	1908	1908	0
696	20240214	090800	2037690	1908	1908	1908	1908	0
697	20240214	090700	2037690	1908	1908	1908	1908	500
698	20240214	090600	1083690	1908	1908	1908	1908	0
699	20240214	090500	1083690	1908	1908	1908	1908	0
700	20240214	090400	1083690	1908	1908	1908	1908	317
701	20240214	090300	478854	1908	1908	1908	1908	0
702	20240214	090200	478854	1908	1908	1908	1908	0
703	20240214	090100	478854	1908	1908	1908	1908	1
704	20240214	090000	476946	1891	1909	1909	1891	252