KissMeData/104480/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	200000	248845290	1905	1905	1905	1905	726
3	20240221	195900	248845290	1905	1905	1905	1905	0
4	20240221	195800	248845290	1905	1905	1905	1905	0
5	20240221	195700	248845290	1905	1905	1905	1905	0
6	20240221	195600	248845290	1905	1905	1905	1905	0
7	20240221	195500	248845290	1905	1905	1905	1905	0
8	20240221	195400	248845290	1905	1905	1905	1905	0
9	20240221	195300	248845290	1905	1905	1905	1905	0
10	20240221	195200	248845290	1905	1905	1905	1905	0
11	20240221	195100	248845290	1905	1905	1905	1905	0
12	20240221	195000	248845290	1905	1905	1905	1905	0
13	20240221	194900	248845290	1905	1905	1905	1905	0
14	20240221	194800	248845290	1905	1905	1905	1905	0
15	20240221	194700	248845290	1905	1905	1905	1905	0
16	20240221	194600	248845290	1905	1905	1905	1905	0
17	20240221	194500	248845290	1905	1905	1905	1905	0
18	20240221	194400	248845290	1905	1905	1905	1905	0
19	20240221	194300	248845290	1905	1905	1905	1905	0
20	20240221	194200	248845290	1905	1905	1905	1905	0
21	20240221	194100	248845290	1905	1905	1905	1905	0
22	20240221	194000	248845290	1905	1905	1905	1905	0
23	20240221	193900	248845290	1905	1905	1905	1905	0
24	20240221	193800	248845290	1905	1905	1905	1905	0
25	20240221	193700	248845290	1905	1905	1905	1905	0
26	20240221	193600	248845290	1905	1905	1905	1905	0
27	20240221	193500	248845290	1905	1905	1905	1905	0
28	20240221	193400	248845290	1905	1905	1905	1905	0
29	20240221	193300	248845290	1905	1905	1905	1905	0
30	20240221	193200	248845290	1905	1905	1905	1905	0
31	20240221	193100	248845290	1905	1905	1905	1905	0
32	20240221	193000	248845290	1905	1905	1905	1905	726
33	20240221	192900	248845290	1905	1905	1905	1905	0
34	20240221	192800	248845290	1905	1905	1905	1905	0
35	20240221	192700	248845290	1905	1905	1905	1905	0
36	20240221	192600	248845290	1905	1905	1905	1905	0
37	20240221	192500	248845290	1905	1905	1905	1905	0
38	20240221	192400	248845290	1905	1905	1905	1905	0
39	20240221	192300	248845290	1905	1905	1905	1905	0
40	20240221	192200	248845290	1905	1905	1905	1905	0
41	20240221	192100	248845290	1905	1905	1905	1905	0
42	20240221	192000	248845290	1905	1905	1905	1905	0
43	20240221	191900	248845290	1905	1905	1905	1905	0
44	20240221	191800	248845290	1905	1905	1905	1905	0
45	20240221	191700	248845290	1905	1905	1905	1905	0
46	20240221	191600	248845290	1905	1905	1905	1905	0
47	20240221	191500	248845290	1905	1905	1905	1905	0
48	20240221	191400	248845290	1905	1905	1905	1905	0
49	20240221	191300	248845290	1905	1905	1905	1905	0
50	20240221	191200	248845290	1905	1905	1905	1905	0
51	20240221	191100	248845290	1905	1905	1905	1905	0
52	20240221	191000	248845290	1905	1905	1905	1905	0
53	20240221	190900	248845290	1905	1905	1905	1905	0
54	20240221	190800	248845290	1905	1905	1905	1905	0
55	20240221	190700	248845290	1905	1905	1905	1905	0
56	20240221	190600	248845290	1905	1905	1905	1905	0
57	20240221	190500	248845290	1905	1905	1905	1905	0
58	20240221	190400	248845290	1905	1905	1905	1905	0
59	20240221	190300	248845290	1905	1905	1905	1905	0
60	20240221	190200	248845290	1905	1905	1905	1905	0
61	20240221	190100	248845290	1905	1905	1905	1905	0
62	20240221	190000	248845290	1905	1905	1905	1905	726
63	20240221	185900	248845290	1905	1905	1905	1905	0
64	20240221	185800	248845290	1905	1905	1905	1905	0
65	20240221	185700	248845290	1905	1905	1905	1905	0
66	20240221	185600	248845290	1905	1905	1905	1905	0
67	20240221	185500	248845290	1905	1905	1905	1905	0
68	20240221	185400	248845290	1905	1905	1905	1905	0
69	20240221	185300	248845290	1905	1905	1905	1905	0
70	20240221	185200	248845290	1905	1905	1905	1905	0
71	20240221	185100	248845290	1905	1905	1905	1905	0
72	20240221	185000	248845290	1905	1905	1905	1905	0
73	20240221	184900	248845290	1905	1905	1905	1905	0
74	20240221	184800	248845290	1905	1905	1905	1905	0
75	20240221	184700	248845290	1905	1905	1905	1905	0
76	20240221	184600	248845290	1905	1905	1905	1905	0
77	20240221	184500	248845290	1905	1905	1905	1905	0
78	20240221	184400	248845290	1905	1905	1905	1905	0
79	20240221	184300	248845290	1905	1905	1905	1905	0
80	20240221	184200	248845290	1905	1905	1905	1905	0
81	20240221	184100	248845290	1905	1905	1905	1905	0
82	20240221	184000	248845290	1905	1905	1905	1905	0
83	20240221	183900	248845290	1905	1905	1905	1905	0
84	20240221	183800	248845290	1905	1905	1905	1905	0
85	20240221	183700	248845290	1905	1905	1905	1905	0
86	20240221	183600	248845290	1905	1905	1905	1905	0
87	20240221	183500	248845290	1905	1905	1905	1905	0
88	20240221	183400	248845290	1905	1905	1905	1905	0
89	20240221	183300	248845290	1905	1905	1905	1905	0
90	20240221	183200	248845290	1905	1905	1905	1905	0
91	20240221	183100	248845290	1905	1905	1905	1905	0
92	20240221	183000	248845290	1905	1905	1905	1905	726
93	20240221	182900	248845290	1905	1905	1905	1905	0
94	20240221	182800	248845290	1905	1905	1905	1905	0
95	20240221	182700	248845290	1905	1905	1905	1905	0
96	20240221	182600	248845290	1905	1905	1905	1905	0
97	20240221	182500	248845290	1905	1905	1905	1905	0
98	20240221	182400	248845290	1905	1905	1905	1905	0
99	20240221	182300	248845290	1905	1905	1905	1905	0
100	20240221	182200	248845290	1905	1905	1905	1905	0
101	20240221	182100	248845290	1905	1905	1905	1905	0
102	20240221	182000	248845290	1905	1905	1905	1905	0
103	20240221	181900	248845290	1905	1905	1905	1905	0
104	20240221	181800	248845290	1905	1905	1905	1905	0
105	20240221	181700	248845290	1905	1905	1905	1905	0
106	20240221	181600	248845290	1905	1905	1905	1905	0
107	20240221	181500	248845290	1905	1905	1905	1905	0
108	20240221	181400	248845290	1905	1905	1905	1905	0
109	20240221	181300	248845290	1905	1905	1905	1905	0
110	20240221	181200	248845290	1905	1905	1905	1905	0
111	20240221	181100	248845290	1905	1905	1905	1905	0
112	20240221	181000	248845290	1905	1905	1905	1905	0
113	20240221	180900	248845290	1905	1905	1905	1905	0
114	20240221	180800	248845290	1905	1905	1905	1905	0
115	20240221	180700	248845290	1905	1905	1905	1905	0
116	20240221	180600	248845290	1905	1905	1905	1905	0
117	20240221	180500	248845290	1905	1905	1905	1905	0
118	20240221	180400	248845290	1905	1905	1905	1905	0
119	20240221	180300	248845290	1905	1905	1905	1905	0
120	20240221	180200	248845290	1905	1905	1905	1905	0
121	20240221	180100	248845290	1905	1905	1905	1905	0
122	20240221	180000	248845290	1905	1905	1905	1905	726
123	20240221	175900	248845290	1905	1905	1905	1905	0
124	20240221	175800	248845290	1905	1905	1905	1905	0
125	20240221	175700	248845290	1905	1905	1905	1905	0
126	20240221	175600	248845290	1905	1905	1905	1905	0
127	20240221	175500	248845290	1905	1905	1905	1905	0
128	20240221	175400	248845290	1905	1905	1905	1905	0
129	20240221	175300	248845290	1905	1905	1905	1905	0
130	20240221	175200	248845290	1905	1905	1905	1905	0
131	20240221	175100	248845290	1905	1905	1905	1905	0
132	20240221	175000	248845290	1905	1905	1905	1905	0
133	20240221	174900	248845290	1905	1905	1905	1905	0
134	20240221	174800	248845290	1905	1905	1905	1905	0
135	20240221	174700	248845290	1905	1905	1905	1905	0
136	20240221	174600	248845290	1905	1905	1905	1905	0
137	20240221	174500	248845290	1905	1905	1905	1905	0
138	20240221	174400	248845290	1905	1905	1905	1905	0
139	20240221	174300	248845290	1905	1905	1905	1905	0
140	20240221	174200	248845290	1905	1905	1905	1905	0
141	20240221	174100	248845290	1905	1905	1905	1905	0
142	20240221	174000	248845290	1905	1905	1905	1905	0
143	20240221	173900	248845290	1905	1905	1905	1905	0
144	20240221	173800	248845290	1905	1905	1905	1905	0
145	20240221	173700	248845290	1905	1905	1905	1905	0
146	20240221	173600	248845290	1905	1905	1905	1905	0
147	20240221	173500	248845290	1905	1905	1905	1905	0
148	20240221	173400	248845290	1905	1905	1905	1905	0
149	20240221	173300	248845290	1905	1905	1905	1905	0
150	20240221	173200	248845290	1905	1905	1905	1905	0
151	20240221	173100	248845290	1905	1905	1905	1905	0
152	20240221	173000	248845290	1905	1905	1905	1905	726
153	20240221	172900	248845290	1905	1905	1905	1905	0
154	20240221	172800	248845290	1905	1905	1905	1905	0
155	20240221	172700	248845290	1905	1905	1905	1905	0
156	20240221	172600	248845290	1905	1905	1905	1905	0
157	20240221	172500	248845290	1905	1905	1905	1905	0
158	20240221	172400	248845290	1905	1905	1905	1905	0
159	20240221	172300	248845290	1905	1905	1905	1905	0
160	20240221	172200	248845290	1905	1905	1905	1905	0
161	20240221	172100	248845290	1905	1905	1905	1905	0
162	20240221	172000	248845290	1905	1905	1905	1905	0
163	20240221	171900	248845290	1905	1905	1905	1905	0
164	20240221	171800	248845290	1905	1905	1905	1905	0
165	20240221	171700	248845290	1905	1905	1905	1905	0
166	20240221	171600	248845290	1905	1905	1905	1905	0
167	20240221	171500	248845290	1905	1905	1905	1905	0
168	20240221	171400	248845290	1905	1905	1905	1905	0
169	20240221	171300	248845290	1905	1905	1905	1905	0
170	20240221	171200	248845290	1905	1905	1905	1905	0
171	20240221	171100	248845290	1905	1905	1905	1905	0
172	20240221	171000	248845290	1905	1905	1905	1905	0
173	20240221	170900	248845290	1905	1905	1905	1905	0
174	20240221	170800	248845290	1905	1905	1905	1905	0
175	20240221	170700	248845290	1905	1905	1905	1905	0
176	20240221	170600	248845290	1905	1905	1905	1905	0
177	20240221	170500	248845290	1905	1905	1905	1905	0
178	20240221	170400	248845290	1905	1905	1905	1905	0
179	20240221	170300	248845290	1905	1905	1905	1905	0
180	20240221	170200	248845290	1905	1905	1905	1905	0
181	20240221	170100	248845290	1905	1905	1905	1905	0
182	20240221	170000	248845290	1905	1905	1905	1905	726
183	20240221	165900	248845290	1905	1905	1905	1905	0
184	20240221	165800	248845290	1905	1905	1905	1905	0
185	20240221	165700	248845290	1905	1905	1905	1905	0
186	20240221	165600	248845290	1905	1905	1905	1905	0
187	20240221	165500	248845290	1905	1905	1905	1905	0
188	20240221	165400	248845290	1905	1905	1905	1905	0
189	20240221	165300	248845290	1905	1905	1905	1905	0
190	20240221	165200	248845290	1905	1905	1905	1905	0
191	20240221	165100	248845290	1905	1905	1905	1905	0
192	20240221	165000	248845290	1905	1905	1905	1905	0
193	20240221	164900	248845290	1905	1905	1905	1905	0
194	20240221	164800	248845290	1905	1905	1905	1905	0
195	20240221	164700	248845290	1905	1905	1905	1905	0
196	20240221	164600	248845290	1905	1905	1905	1905	0
197	20240221	164500	248845290	1905	1905	1905	1905	0
198	20240221	164400	248845290	1905	1905	1905	1905	0
199	20240221	164300	248845290	1905	1905	1905	1905	0
200	20240221	164200	248845290	1905	1905	1905	1905	0
201	20240221	164100	248845290	1905	1905	1905	1905	0
202	20240221	164000	248845290	1905	1905	1905	1905	0
203	20240221	163900	248845290	1905	1905	1905	1905	0
204	20240221	163800	248845290	1905	1905	1905	1905	0
205	20240221	163700	248845290	1905	1905	1905	1905	0
206	20240221	163600	248845290	1905	1905	1905	1905	0
207	20240221	163500	248845290	1905	1905	1905	1905	0
208	20240221	163400	248845290	1905	1905	1905	1905	0
209	20240221	163300	248845290	1905	1905	1905	1905	0
210	20240221	163200	248845290	1905	1905	1905	1905	0
211	20240221	163100	248845290	1905	1905	1905	1905	0
212	20240221	163000	248845290	1905	1905	1905	1905	726
213	20240221	162900	248845290	1905	1905	1905	1905	0
214	20240221	162800	248845290	1905	1905	1905	1905	0
215	20240221	162700	248845290	1905	1905	1905	1905	0
216	20240221	162600	248845290	1905	1905	1905	1905	0
217	20240221	162500	248845290	1905	1905	1905	1905	0
218	20240221	162400	248845290	1905	1905	1905	1905	0
219	20240221	162300	248845290	1905	1905	1905	1905	0
220	20240221	162200	248845290	1905	1905	1905	1905	0
221	20240221	162100	248845290	1905	1905	1905	1905	0
222	20240221	162000	248845290	1905	1905	1905	1905	0
223	20240221	161900	248845290	1905	1905	1905	1905	0
224	20240221	161800	248845290	1905	1905	1905	1905	0
225	20240221	161700	248845290	1905	1905	1905	1905	0
226	20240221	161600	248845290	1905	1905	1905	1905	0
227	20240221	161500	248845290	1905	1905	1905	1905	0
228	20240221	161400	248845290	1905	1905	1905	1905	0
229	20240221	161300	248845290	1905	1905	1905	1905	0
230	20240221	161200	248845290	1905	1905	1905	1905	0
231	20240221	161100	248845290	1905	1905	1905	1905	0
232	20240221	161000	248845290	1905	1905	1905	1905	0
233	20240221	160900	248845290	1905	1905	1905	1905	0
234	20240221	160800	248845290	1905	1905	1905	1905	0
235	20240221	160700	248845290	1905	1905	1905	1905	0
236	20240221	160600	248845290	1905	1905	1905	1905	0
237	20240221	160500	248845290	1905	1905	1905	1905	0
238	20240221	160400	248845290	1905	1905	1905	1905	0
239	20240221	160300	248845290	1905	1905	1905	1905	0
240	20240221	160200	248845290	1905	1905	1905	1905	0
241	20240221	160100	248845290	1905	1905	1905	1905	0
242	20240221	160000	248845290	1905	1905	1905	1905	726
243	20240221	155900	248845290	1905	1905	1905	1905	0
244	20240221	155800	248845290	1905	1905	1905	1905	0
245	20240221	155700	248845290	1905	1905	1905	1905	0
246	20240221	155600	248845290	1905	1905	1905	1905	0
247	20240221	155500	248845290	1905	1905	1905	1905	0
248	20240221	155400	248845290	1905	1905	1905	1905	0
249	20240221	155300	248845290	1905	1905	1905	1905	0
250	20240221	155200	248845290	1905	1905	1905	1905	0
251	20240221	155100	248845290	1905	1905	1905	1905	0
252	20240221	155000	248845290	1905	1905	1905	1905	0
253	20240221	154900	248845290	1905	1905	1905	1905	0
254	20240221	154800	248845290	1905	1905	1905	1905	0
255	20240221	154700	248845290	1905	1905	1905	1905	0
256	20240221	154600	248845290	1905	1905	1905	1905	0
257	20240221	154500	248845290	1905	1905	1905	1905	0
258	20240221	154400	248845290	1905	1905	1905	1905	0
259	20240221	154300	248845290	1905	1905	1905	1905	0
260	20240221	154200	248845290	1905	1905	1905	1905	0
261	20240221	154100	248845290	1905	1905	1905	1905	0
262	20240221	154000	248845290	1905	1905	1905	1905	0
263	20240221	153900	248845290	1905	1905	1905	1905	0
264	20240221	153800	248845290	1905	1905	1905	1905	0
265	20240221	153700	248845290	1905	1905	1905	1905	0
266	20240221	153600	248845290	1905	1905	1905	1905	0
267	20240221	153500	248845290	1905	1905	1905	1905	0
268	20240221	153400	248845290	1905	1905	1905	1905	0
269	20240221	153300	248845290	1905	1905	1905	1905	0
270	20240221	153200	248845290	1905	1905	1905	1905	0
271	20240221	153100	248845290	1905	1905	1905	1905	0
272	20240221	153000	248845290	1905	1905	1905	1905	1452
273	20240221	152900	247462260	1906	1906	1906	1906	0
274	20240221	152800	247462260	1906	1906	1906	1906	0
275	20240221	152700	247462260	1906	1906	1906	1906	0
276	20240221	152600	247462260	1906	1906	1906	1906	0
277	20240221	152500	247462260	1906	1906	1906	1906	0
278	20240221	152400	247462260	1906	1906	1906	1906	0
279	20240221	152300	247462260	1906	1906	1906	1906	0
280	20240221	152200	247462260	1906	1906	1906	1906	0
281	20240221	152100	247462260	1906	1906	1906	1906	0
282	20240221	152000	247462260	1906	1906	1906	1906	0
283	20240221	151900	247462260	1906	1906	1906	1906	1
284	20240221	151800	247460354	1906	1906	1906	1906	1
285	20240221	151700	247458448	1906	1906	1906	1906	1
286	20240221	151600	247456542	1906	1905	1906	1905	1062
287	20240221	151500	245432924	1905	1899	1905	1899	731
288	20240221	151400	244044419	1899	1899	1899	1899	1
289	20240221	151300	244042520	1900	1900	1900	1900	0
290	20240221	151200	244042520	1900	1900	1900	1900	0
291	20240221	151100	244042520	1900	1900	1900	1900	81
292	20240221	151000	243888620	1905	1905	1905	1905	20
293	20240221	150900	243850520	1906	1906	1906	1906	43
294	20240221	150800	243768562	1905	1896	1906	1896	4665
295	20240221	150700	234917197	1896	1897	1897	1895	2582
296	20240221	150600	230021554	1896	1897	1906	1896	2149
297	20240221	150500	225944501	1906	1898	1906	1898	313
298	20240221	150400	225350179	1897	1899	1899	1897	1221
299	20240221	150300	223032733	1900	1900	1900	1900	346
300	20240221	150200	222375333	1901	1905	1905	1901	1156
301	20240221	150100	220177697	1907	1907	1907	1907	0
302	20240221	150000	220177697	1907	1907	1907	1907	0
303	20240221	145900	220177697	1907	1907	1907	1907	2
304	20240221	145800	220173883	1908	1908	1908	1908	0
305	20240221	145700	220173883	1908	1908	1908	1908	0
306	20240221	145600	220173883	1908	1901	1908	1896	5249
307	20240221	145500	210211455	1901	1900	1901	1900	90
308	20240221	145400	210040375	1900	1901	1901	1900	460
309	20240221	145300	209166175	1908	1908	1908	1908	0
310	20240221	145200	209166175	1908	1908	1908	1908	0
311	20240221	145100	209166175	1908	1908	1908	1908	0
312	20240221	145000	209166175	1908	1902	1908	1902	2392
313	20240221	144900	204613042	1900	1900	1900	1900	36
314	20240221	144800	204544642	1903	1900	1903	1900	84
315	20240221	144700	204384931	1903	1901	1903	1898	916
316	20240221	144600	202644906	1898	1900	1900	1898	366
317	20240221	144500	201949528	1900	1902	1903	1900	317
318	20240221	144400	201347223	1898	1903	1903	1898	335
319	20240221	144300	200710706	1903	1901	1903	1900	28
320	20240221	144200	200657463	1900	1900	1900	1900	14
321	20240221	144100	200630863	1902	1899	1902	1899	338
322	20240221	144000	199988887	1898	1899	1899	1898	56
323	20240221	143900	199882598	1899	1899	1899	1899	10
324	20240221	143800	199863608	1902	1899	1902	1898	1513
325	20240221	143700	196990764	1900	1899	1900	1899	16
326	20240221	143600	196960366	1899	1899	1899	1899	17
327	20240221	143500	196928083	1899	1899	1899	1899	39
328	20240221	143400	196854022	1900	1901	1901	1900	448
329	20240221	143300	196002407	1901	1901	1901	1901	638
330	20240221	143200	194789569	1902	1899	1902	1899	87
331	20240221	143100	194624242	1903	1899	1903	1899	46
332	20240221	143000	194536855	1899	1902	1902	1899	1302
333	20240221	142900	192063974	1903	1903	1903	1903	0
334	20240221	142800	192063974	1903	1903	1903	1903	0
335	20240221	142700	192063974	1903	1902	1903	1902	2
336	20240221	142600	192060169	1900	1900	1900	1900	11
337	20240221	142500	192039269	1900	1900	1900	1900	19
338	20240221	142400	192003169	1902	1902	1902	1902	0
339	20240221	142300	192003169	1902	1902	1902	1902	0
340	20240221	142200	192003169	1902	1900	1902	1900	76
341	20240221	142100	191858639	1899	1900	1900	1899	1315
342	20240221	142000	189360154	1900	1900	1900	1900	0
343	20240221	141900	189360154	1900	1901	1902	1899	4690
344	20240221	141800	180448003	1901	1901	1901	1901	3
345	20240221	141700	180442300	1902	1902	1902	1902	0
346	20240221	141600	180442300	1902	1902	1902	1902	11
347	20240221	141500	180421378	1901	1901	1901	1901	0
348	20240221	141400	180421378	1901	1902	1902	1901	138
349	20240221	141300	180158915	1903	1903	1903	1903	189
350	20240221	141200	179799248	1903	1903	1903	1903	0
351	20240221	141100	179799248	1903	1904	1904	1903	111
352	20240221	141000	179587915	1905	1905	1905	1905	100
353	20240221	140900	179397415	1908	1902	1908	1902	454
354	20240221	140800	178533586	1902	1902	1902	1902	10
355	20240221	140700	178514566	1901	1901	1901	1901	41
356	20240221	140600	178436625	1902	1902	1902	1902	0
357	20240221	140500	178436625	1902	1902	1902	1902	0
358	20240221	140400	178436625	1902	1902	1902	1902	70
359	20240221	140300	178303485	1902	1902	1902	1902	0
360	20240221	140200	178303485	1902	1902	1902	1902	179
361	20240221	140100	177963027	1901	1902	1902	1901	26
362	20240221	140000	177913580	1902	1907	1907	1902	3
363	20240221	135900	177907869	1902	1902	1902	1902	181
364	20240221	135800	177563607	1902	1906	1906	1902	206
365	20240221	135700	177171475	1902	1902	1902	1902	11
366	20240221	135600	177150553	1902	1902	1902	1902	0
367	20240221	135500	177150553	1902	1902	1902	1902	0
368	20240221	135400	177150553	1902	1903	1903	1902	1743
369	20240221	135300	173835347	1905	1905	1905	1904	660
370	20240221	135200	172578497	1905	1905	1905	1905	11
371	20240221	135100	172557542	1906	1906	1906	1906	60
372	20240221	135000	172443182	1906	1906	1906	1906	110
373	20240221	134900	172233522	1905	1905	1905	1905	61
374	20240221	134800	172117317	1905	1904	1905	1904	50
375	20240221	134700	172022078	1906	1900	1906	1900	525
376	20240221	134600	171024428	1906	1906	1906	1906	131
377	20240221	134500	170774742	1906	1900	1906	1900	1042
378	20240221	134400	168794690	1908	1908	1908	1908	0
379	20240221	134300	168794690	1908	1908	1908	1908	0
380	20240221	134200	168794690	1908	1908	1908	1908	0
381	20240221	134100	168794690	1908	1908	1908	1908	0
382	20240221	134000	168794690	1908	1901	1908	1901	1097
383	20240221	133900	166708887	1900	1900	1900	1900	0
384	20240221	133800	166708887	1900	1900	1900	1900	28
385	20240221	133700	166655687	1901	1901	1901	1901	0
386	20240221	133600	166655687	1901	1901	1901	1901	0
387	20240221	133500	166655687	1901	1901	1901	1901	0
388	20240221	133400	166655687	1901	1901	1901	1901	0
389	20240221	133300	166655687	1901	1900	1901	1900	1752
390	20240221	133200	163326852	1899	1899	1899	1899	0
391	20240221	133100	163326852	1899	1899	1899	1899	34
392	20240221	133000	163262286	1899	1899	1899	1899	0
393	20240221	132900	163262286	1899	1899	1899	1899	0
394	20240221	132800	163262286	1899	1899	1899	1899	100
395	20240221	132700	163072386	1901	1901	1901	1901	50
396	20240221	132600	162977336	1900	1900	1900	1900	0
397	20240221	132500	162977336	1900	1900	1900	1900	2
398	20240221	132400	162973536	1900	1900	1900	1900	0
399	20240221	132300	162973536	1900	1900	1900	1900	0
400	20240221	132200	162973536	1900	1900	1900	1900	2
401	20240221	132100	162969736	1900	1900	1900	1900	20
402	20240221	132000	162931736	1900	1900	1900	1900	22
403	20240221	131900	162889936	1900	1900	1900	1899	514
404	20240221	131800	161913686	1901	1900	1901	1900	80
405	20240221	131700	161761657	1900	1900	1900	1900	70
406	20240221	131600	161628657	1900	1900	1900	1900	183
407	20240221	131500	161280957	1900	1900	1900	1900	0
408	20240221	131400	161280957	1900	1900	1900	1900	5
409	20240221	131300	161271457	1900	1900	1900	1900	62
410	20240221	131200	161153657	1900	1900	1900	1900	19
411	20240221	131100	161117557	1899	1899	1899	1899	0
412	20240221	131000	161117557	1899	1899	1899	1899	1
413	20240221	130900	161115658	1899	1899	1899	1899	124
414	20240221	130800	160880182	1901	1901	1901	1901	0
415	20240221	130700	160880182	1901	1901	1901	1901	0
416	20240221	130600	160880182	1901	1900	1901	1899	1172
417	20240221	130500	158653424	1900	1900	1900	1900	0
418	20240221	130400	158653424	1900	1900	1900	1900	7
419	20240221	130300	158640124	1900	1900	1900	1900	7
420	20240221	130200	158626824	1900	1901	1901	1900	163
421	20240221	130100	158317061	1901	1901	1901	1901	25
422	20240221	130000	158269536	1898	1900	1909	1898	11099
423	20240221	125900	137110673	1898	1898	1898	1898	1
424	20240221	125800	137108775	1899	1899	1899	1899	0
425	20240221	125700	137108775	1899	1899	1899	1899	375
426	20240221	125600	136396650	1900	1900	1900	1900	0
427	20240221	125500	136396650	1900	1900	1900	1899	1058
428	20240221	125400	134386461	1897	1897	1897	1897	0
429	20240221	125300	134386461	1897	1897	1897	1897	0
430	20240221	125200	134386461	1897	1897	1897	1897	0
431	20240221	125100	134386461	1897	1897	1897	1897	0
432	20240221	125000	134386461	1897	1897	1897	1897	287
433	20240221	124900	133842022	1897	1898	1898	1897	805
434	20240221	124800	132314630	1898	1898	1898	1898	0
435	20240221	124700	132314630	1898	1898	1898	1898	30
436	20240221	124600	132257690	1898	1898	1898	1898	0
437	20240221	124500	132257690	1898	1898	1898	1898	0
438	20240221	124400	132257690	1898	1898	1898	1898	0
439	20240221	124300	132257690	1898	1898	1898	1898	0
440	20240221	124200	132257690	1898	1898	1898	1898	0
441	20240221	124100	132257690	1898	1898	1898	1898	0
442	20240221	124000	132257690	1898	1898	1898	1898	13
443	20240221	123900	132233016	1898	1900	1900	1898	33
444	20240221	123800	132170380	1896	1896	1896	1896	0
445	20240221	123700	132170380	1896	1897	1900	1896	1028
446	20240221	123600	130221027	1897	1897	1897	1897	0
447	20240221	123500	130221027	1897	1897	1897	1897	56
448	20240221	123400	130114795	1900	1900	1900	1900	0
449	20240221	123300	130114795	1900	1900	1900	1900	0
450	20240221	123200	130114795	1900	1900	1900	1900	97
451	20240221	123100	129930495	1900	1898	1900	1898	153
452	20240221	123000	129639997	1899	1897	1899	1896	1189
453	20240221	122900	127384142	1900	1900	1900	1900	0
454	20240221	122800	127384142	1900	1900	1900	1900	0
455	20240221	122700	127384142	1900	1898	1900	1898	301
456	20240221	122600	126812842	1897	1897	1897	1897	0
457	20240221	122500	126812842	1897	1897	1897	1897	42
458	20240221	122400	126733168	1901	1901	1901	1901	0
459	20240221	122300	126733168	1901	1897	1901	1897	1172
460	20240221	122200	124508828	1897	1899	1899	1897	2167
461	20240221	122100	120395758	1903	1903	1903	1903	0
462	20240221	122000	120395758	1903	1903	1903	1903	0
463	20240221	121900	120395758	1903	1903	1903	1903	0
464	20240221	121800	120395758	1903	1903	1903	1903	3
465	20240221	121700	120390049	1900	1900	1900	1900	13
466	20240221	121600	120365349	1899	1899	1899	1899	800
467	20240221	121500	118846149	1900	1900	1900	1900	100
468	20240221	121400	118656149	1899	1899	1899	1899	0
469	20240221	121300	118656149	1899	1903	1903	1899	2118
470	20240221	121200	114633441	1903	1903	1903	1903	0
471	20240221	121100	114633441	1903	1903	1903	1900	56
472	20240221	121000	114527026	1900	1900	1900	1900	0
473	20240221	120900	114527026	1900	1900	1900	1900	30
474	20240221	120800	114470026	1900	1900	1900	1900	11
475	20240221	120700	114449126	1900	1900	1900	1900	689
476	20240221	120600	113140026	1904	1904	1904	1904	0
477	20240221	120500	113140026	1904	1904	1904	1904	1
478	20240221	120400	113138122	1900	1900	1900	1900	370
479	20240221	120300	112435122	1899	1899	1899	1899	0
480	20240221	120200	112435122	1899	1899	1904	1898	4283
481	20240221	120100	104288904	1898	1898	1898	1898	0
482	20240221	120000	104288904	1898	1898	1898	1898	274
483	20240221	115900	103768852	1899	1899	1902	1899	2484
484	20240221	115800	99051499	1902	1899	1902	1899	862
485	20240221	115700	97414408	1902	1902	1902	1902	0
486	20240221	115600	97414408	1902	1902	1902	1902	43
487	20240221	115500	97332622	1902	1902	1902	1902	0
488	20240221	115400	97332622	1902	1902	1902	1902	0
489	20240221	115300	97332622	1902	1902	1902	1902	0
490	20240221	115200	97332622	1902	1902	1902	1902	0
491	20240221	115100	97332622	1902	1902	1902	1902	0
492	20240221	115000	97332622	1902	1902	1902	1902	2
493	20240221	114900	97328818	1902	1902	1902	1902	0
494	20240221	114800	97328818	1902	1902	1902	1902	0
495	20240221	114700	97328818	1902	1902	1902	1902	0
496	20240221	114600	97328818	1902	1902	1902	1902	0
497	20240221	114500	97328818	1902	1902	1902	1902	0
498	20240221	114400	97328818	1902	1902	1902	1902	0
499	20240221	114300	97328818	1902	1902	1902	1902	225
500	20240221	114200	96900868	1902	1902	1902	1902	15
501	20240221	114100	96872338	1904	1900	1904	1900	2133
502	20240221	114000	92811153	1899	1899	1899	1899	500
503	20240221	113900	91861653	1900	1900	1900	1900	1
504	20240221	113800	91859753	1899	1899	1899	1899	0
505	20240221	113700	91859753	1899	1899	1899	1899	20
506	20240221	113600	91821773	1900	1900	1900	1900	0
507	20240221	113500	91821773	1900	1900	1900	1900	0
508	20240221	113400	91821773	1900	1900	1900	1900	0
509	20240221	113300	91821773	1900	1900	1900	1900	74
510	20240221	113200	91681173	1900	1900	1900	1900	1264
511	20240221	113100	89279573	1899	1899	1899	1899	50
512	20240221	113000	89184623	1900	1900	1900	1900	0
513	20240221	112900	89184623	1900	1900	1900	1900	0
514	20240221	112800	89184623	1900	1900	1900	1900	10
515	20240221	112700	89165623	1900	1900	1900	1900	25
516	20240221	112600	89118123	1900	1900	1900	1900	0
517	20240221	112500	89118123	1900	1899	1900	1899	211
518	20240221	112400	88717234	1900	1900	1900	1900	100
519	20240221	112300	88527234	1900	1900	1900	1900	1
520	20240221	112200	88525334	1900	1900	1900	1900	0
521	20240221	112100	88525334	1900	1900	1900	1900	0
522	20240221	112000	88525334	1900	1900	1900	1900	13
523	20240221	111900	88500634	1900	1900	1900	1900	0
524	20240221	111800	88500634	1900	1901	1901	1900	135
525	20240221	111700	88244124	1904	1904	1904	1904	0
526	20240221	111600	88244124	1904	1904	1904	1904	1
527	20240221	111500	88242220	1904	1904	1904	1904	0
528	20240221	111400	88242220	1904	1904	1904	1904	0
529	20240221	111300	88242220	1904	1904	1904	1904	0
530	20240221	111200	88242220	1904	1904	1904	1904	0
531	20240221	111100	88242220	1904	1904	1904	1904	0
532	20240221	111000	88242220	1904	1904	1904	1904	0
533	20240221	110900	88242220	1904	1904	1904	1904	0
534	20240221	110800	88242220	1904	1904	1904	1904	0
535	20240221	110700	88242220	1904	1904	1904	1904	0
536	20240221	110600	88242220	1904	1904	1904	1904	0
537	20240221	110500	88242220	1904	1904	1904	1904	0
538	20240221	110400	88242220	1904	1904	1904	1904	26
539	20240221	110300	88192716	1904	1904	1904	1904	0
540	20240221	110200	88192716	1904	1904	1904	1904	0
541	20240221	110100	88192716	1904	1904	1904	1904	5
542	20240221	110000	88183196	1904	1904	1904	1904	0
543	20240221	105900	88183196	1904	1900	1904	1898	2604
544	20240221	105800	83237813	1904	1904	1904	1904	0
545	20240221	105700	83237813	1904	1904	1904	1904	0
546	20240221	105600	83237813	1904	1904	1904	1904	0
547	20240221	105500	83237813	1904	1904	1904	1904	1
548	20240221	105400	83235909	1904	1904	1904	1904	0
549	20240221	105300	83235909	1904	1899	1904	1897	2620
550	20240221	105200	78263155	1902	1899	1902	1899	631
551	20240221	105100	77064812	1899	1902	1902	1899	1939
552	20240221	105000	73378545	1904	1903	1904	1903	568
553	20240221	104900	72297628	1904	1903	1904	1903	160
554	20240221	104800	71993038	1907	1907	1907	1907	110
555	20240221	104700	71783268	1907	1907	1907	1907	15
556	20240221	104600	71754663	1907	1907	1907	1907	0
557	20240221	104500	71754663	1907	1907	1907	1907	0
558	20240221	104400	71754663	1907	1907	1907	1907	0
559	20240221	104300	71754663	1907	1907	1907	1907	0
560	20240221	104200	71754663	1907	1907	1907	1907	0
561	20240221	104100	71754663	1907	1907	1907	1907	0
562	20240221	104000	71754663	1907	1906	1907	1906	55
563	20240221	103900	71649779	1907	1907	1907	1907	0
564	20240221	103800	71649779	1907	1907	1907	1907	0
565	20240221	103700	71649779	1907	1907	1907	1907	0
566	20240221	103600	71649779	1907	1907	1907	1907	8
567	20240221	103500	71634523	1907	1907	1907	1907	0
568	20240221	103400	71634523	1907	1907	1907	1907	1
569	20240221	103300	71632616	1903	1903	1903	1903	120
570	20240221	103200	71404256	1903	1903	1904	1903	50
571	20240221	103100	71309095	1903	1905	1905	1903	805
572	20240221	103000	69776402	1905	1907	1907	1905	202
573	20240221	102900	69391192	1904	1904	1904	1904	1
574	20240221	102800	69389288	1904	1904	1904	1904	10
575	20240221	102700	69370248	1902	1902	1902	1902	14
576	20240221	102600	69343620	1907	1907	1907	1907	0
577	20240221	102500	69343620	1907	1900	1907	1900	388
578	20240221	102400	68606252	1907	1907	1907	1907	76
579	20240221	102300	68461320	1907	1907	1907	1907	0
580	20240221	102200	68461320	1907	1907	1907	1907	8
581	20240221	102100	68446064	1907	1907	1907	1907	0
582	20240221	102000	68446064	1907	1907	1907	1907	0
583	20240221	101900	68446064	1907	1902	1907	1901	544
584	20240221	101800	67411610	1901	1901	1901	1901	10
585	20240221	101700	67392600	1901	1902	1903	1901	164
586	20240221	101600	67080677	1906	1906	1906	1906	100
587	20240221	101500	66890077	1906	1903	1906	1902	6
588	20240221	101400	66878660	1907	1907	1907	1907	0
589	20240221	101300	66878660	1907	1905	1907	1905	3
590	20240221	101200	66872941	1902	1904	1907	1902	323
591	20240221	101100	66257180	1904	1904	1904	1904	27
592	20240221	101000	66205772	1907	1904	1907	1904	85
593	20240221	100900	66043929	1907	1904	1907	1904	3
594	20240221	100800	66038214	1907	1904	1907	1904	4
595	20240221	100700	66030595	1906	1905	1906	1902	61
596	20240221	100600	65914374	1906	1906	1907	1906	28
597	20240221	100500	65860988	1901	1906	1906	1901	46
598	20240221	100400	65773462	1907	1907	1907	1907	0
599	20240221	100300	65773462	1907	1907	1907	1907	0
600	20240221	100200	65773462	1907	1907	1907	1907	1
601	20240221	100100	65771555	1907	1901	1907	1899	535
602	20240221	100000	64754698	1903	1903	1903	1903	12
603	20240221	095900	64731862	1907	1900	1907	1900	1493
604	20240221	095800	61894587	1900	1899	1900	1899	880
605	20240221	095700	60222650	1899	1899	1899	1899	2
606	20240221	095600	60218852	1898	1898	1898	1898	240
607	20240221	095500	59763332	1898	1897	1899	1897	1441
608	20240221	095400	57027758	1897	1897	1897	1897	0
609	20240221	095300	57027758	1897	1897	1897	1897	0
610	20240221	095200	57027758	1897	1897	1897	1897	324
611	20240221	095100	56413130	1897	1897	1897	1897	10
612	20240221	095000	56394160	1897	1897	1897	1897	10
613	20240221	094900	56375190	1897	1897	1897	1897	70
614	20240221	094800	56242400	1899	1899	1899	1899	0
615	20240221	094700	56242400	1899	1899	1899	1899	0
616	20240221	094600	56242400	1899	1899	1899	1899	0
617	20240221	094500	56242400	1899	1899	1899	1899	0
618	20240221	094400	56242400	1899	1897	1899	1894	5529
619	20240221	094300	45759753	1898	1896	1898	1896	1269
620	20240221	094200	43352409	1897	1897	1897	1897	4
621	20240221	094100	43344821	1897	1897	1897	1897	2
622	20240221	094000	43341027	1898	1898	1898	1898	5
623	20240221	093900	43331537	1896	1898	1898	1896	94
624	20240221	093800	43153284	1898	1897	1898	1897	7
625	20240221	093700	43140001	1896	1896	1896	1896	3
626	20240221	093600	43134313	1898	1898	1898	1898	0
627	20240221	093500	43134313	1898	1895	1898	1895	91
628	20240221	093400	42961865	1898	1898	1898	1894	3096
629	20240221	093300	37094205	1900	1899	1900	1896	148
630	20240221	093200	36813410	1899	1899	1899	1899	53
631	20240221	093100	36712763	1899	1899	1899	1899	5
632	20240221	093000	36703268	1900	1893	1900	1893	6
633	20240221	092900	36691875	1900	1893	1900	1893	4037
634	20240221	092800	29029816	1899	1900	1900	1893	1403
635	20240221	092700	26372598	1900	1895	1900	1895	114
636	20240221	092600	26156503	1900	1900	1900	1900	4
637	20240221	092500	26148903	1900	1896	1900	1895	1012
638	20240221	092400	24230297	1900	1897	1900	1896	149
639	20240221	092300	23947788	1898	1903	1903	1898	1561
640	20240221	092200	20981565	1904	1903	1904	1903	35
641	20240221	092100	20914958	1903	1906	1906	1903	73
642	20240221	092000	20775826	1907	1907	1911	1907	348
643	20240221	091900	20112186	1907	1907	1907	1907	531
644	20240221	091800	19099569	1913	1912	1913	1912	5
645	20240221	091700	19090008	1911	1911	1911	1911	83
646	20240221	091600	18931395	1911	1914	1914	1911	49
647	20240221	091500	18837666	1914	1914	1914	1914	0
648	20240221	091400	18837666	1914	1913	1914	1912	502
649	20240221	091300	17876841	1914	1910	1914	1910	614
650	20240221	091200	16704096	1908	1908	1908	1908	433
651	20240221	091100	15877932	1908	1907	1908	1907	1180
652	20240221	091000	13627017	1900	1900	1900	1900	684
653	20240221	090900	12327417	1907	1907	1907	1907	1
654	20240221	090800	12325510	1900	1900	1900	1900	0
655	20240221	090700	12325510	1900	1891	1900	1891	731
656	20240221	090600	10941110	1900	1899	1900	1891	2528
657	20240221	090500	6147249	1908	1908	1908	1908	15
658	20240221	090400	6118629	1908	1899	1908	1899	23
659	20240221	090300	6074928	1899	1899	1899	1899	151
660	20240221	090200	5788179	1892	1893	1896	1892	751
661	20240221	090100	4365956	1893	1893	1893	1893	436
662	20240221	090000	3540608	1894	1899	1899	1894	1867