KissMeData/052770/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	193100	1761733186	1978	1978	1978	1978	18113
3	20240220	193000	1761733186	1978	1978	1978	1978	0
4	20240220	192900	1761733186	1978	1978	1978	1978	0
5	20240220	192800	1761733186	1978	1978	1978	1978	0
6	20240220	192700	1761733186	1978	1978	1978	1978	0
7	20240220	192600	1761733186	1978	1978	1978	1978	0
8	20240220	192500	1761733186	1978	1978	1978	1978	0
9	20240220	192400	1761733186	1978	1978	1978	1978	0
10	20240220	192300	1761733186	1978	1978	1978	1978	0
11	20240220	192200	1761733186	1978	1978	1978	1978	0
12	20240220	192100	1761733186	1978	1978	1978	1978	0
13	20240220	192000	1761733186	1978	1978	1978	1978	0
14	20240220	191900	1761733186	1978	1978	1978	1978	0
15	20240220	191800	1761733186	1978	1978	1978	1978	0
16	20240220	191700	1761733186	1978	1978	1978	1978	0
17	20240220	191600	1761733186	1978	1978	1978	1978	0
18	20240220	191500	1761733186	1978	1978	1978	1978	0
19	20240220	191400	1761733186	1978	1978	1978	1978	0
20	20240220	191300	1761733186	1978	1978	1978	1978	0
21	20240220	191200	1761733186	1978	1978	1978	1978	0
22	20240220	191100	1761733186	1978	1978	1978	1978	0
23	20240220	191000	1761733186	1978	1978	1978	1978	0
24	20240220	190900	1761733186	1978	1978	1978	1978	0
25	20240220	190800	1761733186	1978	1978	1978	1978	0
26	20240220	190700	1761733186	1978	1978	1978	1978	0
27	20240220	190600	1761733186	1978	1978	1978	1978	0
28	20240220	190500	1761733186	1978	1978	1978	1978	0
29	20240220	190400	1761733186	1978	1978	1978	1978	0
30	20240220	190300	1761733186	1978	1978	1978	1978	0
31	20240220	190200	1761733186	1978	1978	1978	1978	0
32	20240220	190100	1761733186	1978	1978	1978	1978	18113
33	20240220	190000	1761733186	1978	1978	1978	1978	0
34	20240220	185900	1761733186	1978	1978	1978	1978	0
35	20240220	185800	1761733186	1978	1978	1978	1978	0
36	20240220	185700	1761733186	1978	1978	1978	1978	0
37	20240220	185600	1761733186	1978	1978	1978	1978	0
38	20240220	185500	1761733186	1978	1978	1978	1978	0
39	20240220	185400	1761733186	1978	1978	1978	1978	0
40	20240220	185300	1761733186	1978	1978	1978	1978	0
41	20240220	185200	1761733186	1978	1978	1978	1978	0
42	20240220	185100	1761733186	1978	1978	1978	1978	0
43	20240220	185000	1761733186	1978	1978	1978	1978	0
44	20240220	184900	1761733186	1978	1978	1978	1978	0
45	20240220	184800	1761733186	1978	1978	1978	1978	0
46	20240220	184700	1761733186	1978	1978	1978	1978	0
47	20240220	184600	1761733186	1978	1978	1978	1978	0
48	20240220	184500	1761733186	1978	1978	1978	1978	0
49	20240220	184400	1761733186	1978	1978	1978	1978	0
50	20240220	184300	1761733186	1978	1978	1978	1978	0
51	20240220	184200	1761733186	1978	1978	1978	1978	0
52	20240220	184100	1761733186	1978	1978	1978	1978	0
53	20240220	184000	1761733186	1978	1978	1978	1978	0
54	20240220	183900	1761733186	1978	1978	1978	1978	0
55	20240220	183800	1761733186	1978	1978	1978	1978	0
56	20240220	183700	1761733186	1978	1978	1978	1978	0
57	20240220	183600	1761733186	1978	1978	1978	1978	0
58	20240220	183500	1761733186	1978	1978	1978	1978	0
59	20240220	183400	1761733186	1978	1978	1978	1978	0
60	20240220	183300	1761733186	1978	1978	1978	1978	0
61	20240220	183200	1761733186	1978	1978	1978	1978	0
62	20240220	183100	1761733186	1978	1978	1978	1978	18113
63	20240220	183000	1761733186	1978	1978	1978	1978	0
64	20240220	182900	1761733186	1978	1978	1978	1978	0
65	20240220	182800	1761733186	1978	1978	1978	1978	0
66	20240220	182700	1761733186	1978	1978	1978	1978	0
67	20240220	182600	1761733186	1978	1978	1978	1978	0
68	20240220	182500	1761733186	1978	1978	1978	1978	0
69	20240220	182400	1761733186	1978	1978	1978	1978	0
70	20240220	182300	1761733186	1978	1978	1978	1978	0
71	20240220	182200	1761733186	1978	1978	1978	1978	0
72	20240220	182100	1761733186	1978	1978	1978	1978	0
73	20240220	182000	1761733186	1978	1978	1978	1978	0
74	20240220	181900	1761733186	1978	1978	1978	1978	0
75	20240220	181800	1761733186	1978	1978	1978	1978	0
76	20240220	181700	1761733186	1978	1978	1978	1978	0
77	20240220	181600	1761733186	1978	1978	1978	1978	0
78	20240220	181500	1761733186	1978	1978	1978	1978	0
79	20240220	181400	1761733186	1978	1978	1978	1978	0
80	20240220	181300	1761733186	1978	1978	1978	1978	0
81	20240220	181200	1761733186	1978	1978	1978	1978	0
82	20240220	181100	1761733186	1978	1978	1978	1978	0
83	20240220	181000	1761733186	1978	1978	1978	1978	0
84	20240220	180900	1761733186	1978	1978	1978	1978	0
85	20240220	180800	1761733186	1978	1978	1978	1978	0
86	20240220	180700	1761733186	1978	1978	1978	1978	0
87	20240220	180600	1761733186	1978	1978	1978	1978	0
88	20240220	180500	1761733186	1978	1978	1978	1978	0
89	20240220	180400	1761733186	1978	1978	1978	1978	0
90	20240220	180300	1761733186	1978	1978	1978	1978	0
91	20240220	180200	1761733186	1978	1978	1978	1978	0
92	20240220	180100	1761733186	1978	1978	1978	1978	18113
93	20240220	180000	1761733186	1978	1978	1978	1978	0
94	20240220	175900	1761733186	1978	1978	1978	1978	0
95	20240220	175800	1761733186	1978	1978	1978	1978	0
96	20240220	175700	1761733186	1978	1978	1978	1978	0
97	20240220	175600	1761733186	1978	1978	1978	1978	0
98	20240220	175500	1761733186	1978	1978	1978	1978	0
99	20240220	175400	1761733186	1978	1978	1978	1978	0
100	20240220	175300	1761733186	1978	1978	1978	1978	0
101	20240220	175200	1761733186	1978	1978	1978	1978	0
102	20240220	175100	1761733186	1978	1978	1978	1978	0
103	20240220	175000	1761733186	1978	1978	1978	1978	0
104	20240220	174900	1761733186	1978	1978	1978	1978	0
105	20240220	174800	1761733186	1978	1978	1978	1978	0
106	20240220	174700	1761733186	1978	1978	1978	1978	0
107	20240220	174600	1761733186	1978	1978	1978	1978	0
108	20240220	174500	1761733186	1978	1978	1978	1978	0
109	20240220	174400	1761733186	1978	1978	1978	1978	0
110	20240220	174300	1761733186	1978	1978	1978	1978	0
111	20240220	174200	1761733186	1978	1978	1978	1978	0
112	20240220	174100	1761733186	1978	1978	1978	1978	0
113	20240220	174000	1761733186	1978	1978	1978	1978	0
114	20240220	173900	1761733186	1978	1978	1978	1978	0
115	20240220	173800	1761733186	1978	1978	1978	1978	0
116	20240220	173700	1761733186	1978	1978	1978	1978	0
117	20240220	173600	1761733186	1978	1978	1978	1978	0
118	20240220	173500	1761733186	1978	1978	1978	1978	0
119	20240220	173400	1761733186	1978	1978	1978	1978	0
120	20240220	173300	1761733186	1978	1978	1978	1978	0
121	20240220	173200	1761733186	1978	1978	1978	1978	0
122	20240220	173100	1761733186	1978	1978	1978	1978	18113
123	20240220	173000	1761733186	1978	1978	1978	1978	0
124	20240220	172900	1761733186	1978	1978	1978	1978	0
125	20240220	172800	1761733186	1978	1978	1978	1978	0
126	20240220	172700	1761733186	1978	1978	1978	1978	0
127	20240220	172600	1761733186	1978	1978	1978	1978	0
128	20240220	172500	1761733186	1978	1978	1978	1978	0
129	20240220	172400	1761733186	1978	1978	1978	1978	0
130	20240220	172300	1761733186	1978	1978	1978	1978	0
131	20240220	172200	1761733186	1978	1978	1978	1978	0
132	20240220	172100	1761733186	1978	1978	1978	1978	0
133	20240220	172000	1761733186	1978	1978	1978	1978	0
134	20240220	171900	1761733186	1978	1978	1978	1978	0
135	20240220	171800	1761733186	1978	1978	1978	1978	0
136	20240220	171700	1761733186	1978	1978	1978	1978	0
137	20240220	171600	1761733186	1978	1978	1978	1978	0
138	20240220	171500	1761733186	1978	1978	1978	1978	0
139	20240220	171400	1761733186	1978	1978	1978	1978	0
140	20240220	171300	1761733186	1978	1978	1978	1978	0
141	20240220	171200	1761733186	1978	1978	1978	1978	0
142	20240220	171100	1761733186	1978	1978	1978	1978	0
143	20240220	171000	1761733186	1978	1978	1978	1978	0
144	20240220	170900	1761733186	1978	1978	1978	1978	0
145	20240220	170800	1761733186	1978	1978	1978	1978	0
146	20240220	170700	1761733186	1978	1978	1978	1978	0
147	20240220	170600	1761733186	1978	1978	1978	1978	0
148	20240220	170500	1761733186	1978	1978	1978	1978	0
149	20240220	170400	1761733186	1978	1978	1978	1978	0
150	20240220	170300	1761733186	1978	1978	1978	1978	0
151	20240220	170200	1761733186	1978	1978	1978	1978	0
152	20240220	170100	1761733186	1978	1978	1978	1978	18113
153	20240220	170000	1761733186	1978	1978	1978	1978	0
154	20240220	165900	1761733186	1978	1978	1978	1978	0
155	20240220	165800	1761733186	1978	1978	1978	1978	0
156	20240220	165700	1761733186	1978	1978	1978	1978	0
157	20240220	165600	1761733186	1978	1978	1978	1978	0
158	20240220	165500	1761733186	1978	1978	1978	1978	0
159	20240220	165400	1761733186	1978	1978	1978	1978	0
160	20240220	165300	1761733186	1978	1978	1978	1978	0
161	20240220	165200	1761733186	1978	1978	1978	1978	0
162	20240220	165100	1761733186	1978	1978	1978	1978	0
163	20240220	165000	1761733186	1978	1978	1978	1978	0
164	20240220	164900	1761733186	1978	1978	1978	1978	0
165	20240220	164800	1761733186	1978	1978	1978	1978	0
166	20240220	164700	1761733186	1978	1978	1978	1978	0
167	20240220	164600	1761733186	1978	1978	1978	1978	0
168	20240220	164500	1761733186	1978	1978	1978	1978	0
169	20240220	164400	1761733186	1978	1978	1978	1978	0
170	20240220	164300	1761733186	1978	1978	1978	1978	0
171	20240220	164200	1761733186	1978	1978	1978	1978	0
172	20240220	164100	1761733186	1978	1978	1978	1978	0
173	20240220	164000	1761733186	1978	1978	1978	1978	0
174	20240220	163900	1761733186	1978	1978	1978	1978	0
175	20240220	163800	1761733186	1978	1978	1978	1978	0
176	20240220	163700	1761733186	1978	1978	1978	1978	0
177	20240220	163600	1761733186	1978	1978	1978	1978	0
178	20240220	163500	1761733186	1978	1978	1978	1978	0
179	20240220	163400	1761733186	1978	1978	1978	1978	0
180	20240220	163300	1761733186	1978	1978	1978	1978	0
181	20240220	163200	1761733186	1978	1978	1978	1978	0
182	20240220	163100	1761733186	1978	1978	1978	1978	18113
183	20240220	163000	1761733186	1978	1978	1978	1978	0
184	20240220	162900	1761733186	1978	1978	1978	1978	0
185	20240220	162800	1761733186	1978	1978	1978	1978	0
186	20240220	162700	1761733186	1978	1978	1978	1978	0
187	20240220	162600	1761733186	1978	1978	1978	1978	0
188	20240220	162500	1761733186	1978	1978	1978	1978	0
189	20240220	162400	1761733186	1978	1978	1978	1978	0
190	20240220	162300	1761733186	1978	1978	1978	1978	0
191	20240220	162200	1761733186	1978	1978	1978	1978	0
192	20240220	162100	1761733186	1978	1978	1978	1978	0
193	20240220	162000	1761733186	1978	1978	1978	1978	0
194	20240220	161900	1761733186	1978	1978	1978	1978	0
195	20240220	161800	1761733186	1978	1978	1978	1978	0
196	20240220	161700	1761733186	1978	1978	1978	1978	0
197	20240220	161600	1761733186	1978	1978	1978	1978	0
198	20240220	161500	1761733186	1978	1978	1978	1978	0
199	20240220	161400	1761733186	1978	1978	1978	1978	0
200	20240220	161300	1761733186	1978	1978	1978	1978	0
201	20240220	161200	1761733186	1978	1978	1978	1978	0
202	20240220	161100	1761733186	1978	1978	1978	1978	0
203	20240220	161000	1761733186	1978	1978	1978	1978	0
204	20240220	160900	1761733186	1978	1978	1978	1978	0
205	20240220	160800	1761733186	1978	1978	1978	1978	0
206	20240220	160700	1761733186	1978	1978	1978	1978	0
207	20240220	160600	1761733186	1978	1978	1978	1978	0
208	20240220	160500	1761733186	1978	1978	1978	1978	0
209	20240220	160400	1761733186	1978	1978	1978	1978	0
210	20240220	160300	1761733186	1978	1978	1978	1978	0
211	20240220	160200	1761733186	1978	1978	1978	1978	0
212	20240220	160100	1761733186	1978	1978	1978	1978	18113
213	20240220	160000	1761733186	1978	1978	1978	1978	0
214	20240220	155900	1761733186	1978	1978	1978	1978	0
215	20240220	155800	1761733186	1978	1978	1978	1978	0
216	20240220	155700	1761733186	1978	1978	1978	1978	0
217	20240220	155600	1761733186	1978	1978	1978	1978	0
218	20240220	155500	1761733186	1978	1978	1978	1978	0
219	20240220	155400	1761733186	1978	1978	1978	1978	0
220	20240220	155300	1761733186	1978	1978	1978	1978	0
221	20240220	155200	1761733186	1978	1978	1978	1978	0
222	20240220	155100	1761733186	1978	1978	1978	1978	0
223	20240220	155000	1761733186	1978	1978	1978	1978	0
224	20240220	154900	1761733186	1978	1978	1978	1978	0
225	20240220	154800	1761733186	1978	1978	1978	1978	0
226	20240220	154700	1761733186	1978	1978	1978	1978	0
227	20240220	154600	1761733186	1978	1978	1978	1978	0
228	20240220	154500	1761733186	1978	1978	1978	1978	0
229	20240220	154400	1761733186	1978	1978	1978	1978	0
230	20240220	154300	1761733186	1978	1978	1978	1978	0
231	20240220	154200	1761733186	1978	1978	1978	1978	0
232	20240220	154100	1761733186	1978	1978	1978	1978	0
233	20240220	154000	1761733186	1978	1978	1978	1978	0
234	20240220	153900	1761733186	1978	1978	1978	1978	0
235	20240220	153800	1761733186	1978	1978	1978	1978	0
236	20240220	153700	1761733186	1978	1978	1978	1978	0
237	20240220	153600	1761733186	1978	1978	1978	1978	0
238	20240220	153500	1761733186	1978	1978	1978	1978	0
239	20240220	153400	1761733186	1978	1978	1978	1978	0
240	20240220	153300	1761733186	1978	1978	1978	1978	0
241	20240220	153200	1761733186	1978	1978	1978	1978	0
242	20240220	153100	1761733186	1978	1978	1978	1978	18113
243	20240220	153000	1761733186	1978	1978	1978	1978	18113
244	20240220	152900	1725905672	1978	1978	1978	1978	0
245	20240220	152800	1725905672	1978	1978	1978	1978	0
246	20240220	152700	1725905672	1978	1978	1978	1978	0
247	20240220	152600	1725905672	1978	1978	1978	1978	0
248	20240220	152500	1725905672	1978	1978	1978	1978	0
249	20240220	152400	1725905672	1978	1978	1978	1978	0
250	20240220	152300	1725905672	1978	1978	1978	1978	0
251	20240220	152200	1725905672	1978	1978	1978	1978	0
252	20240220	152100	1725905672	1978	1978	1978	1978	0
253	20240220	152000	1725905672	1978	1978	1978	1978	0
254	20240220	151900	1725905672	1978	1980	1981	1978	1125
255	20240220	151800	1723679724	1980	1980	1980	1980	739
256	20240220	151700	1722216504	1980	1981	1981	1980	825
257	20240220	151600	1720582705	1982	1982	1982	1982	104
258	20240220	151500	1720376577	1982	1984	1984	1982	607
259	20240220	151400	1719173495	1985	1981	1985	1981	1159
260	20240220	151300	1716876509	1985	1983	1985	1981	3258
261	20240220	151200	1710416281	1982	1986	1986	1982	164
262	20240220	151100	1710090933	1986	1986	1987	1986	1974
263	20240220	151000	1706169560	1986	1985	1986	1985	1010
264	20240220	150900	1704164075	1986	1985	1986	1985	550
265	20240220	150800	1703072275	1980	1980	1980	1979	1002
266	20240220	150700	1701088317	1982	1984	1986	1982	7050
267	20240220	150600	1687100932	1985	1985	1985	1984	1130
268	20240220	150500	1684857883	1985	1984	1985	1984	2972
269	20240220	150400	1678960702	1984	1982	1984	1982	2571
270	20240220	150300	1673863348	1981	1977	1981	1976	9472
271	20240220	150200	1655121187	1976	1974	1976	1974	10254
272	20240220	150100	1634876665	1972	1971	1973	1971	152
273	20240220	150000	1634576955	1973	1970	1973	1970	820
274	20240220	145900	1632960881	1971	1972	1972	1971	2518
275	20240220	145800	1627997219	1972	1973	1973	1972	621
276	20240220	145700	1626772215	1973	1970	1973	1969	2145
277	20240220	145600	1622540461	1972	1973	1973	1972	1002
278	20240220	145500	1620564515	1974	1969	1974	1969	649
279	20240220	145400	1619285421	1969	1968	1972	1968	1249
280	20240220	145300	1616824232	1968	1970	1970	1967	1591
281	20240220	145200	1613692686	1970	1970	1970	1970	1015
282	20240220	145100	1611693136	1972	1974	1974	1969	572
283	20240220	145000	1610566225	1974	1974	1974	1974	2
284	20240220	144900	1610562277	1974	1974	1974	1974	110
285	20240220	144800	1610345137	1974	1972	1974	1972	186
286	20240220	144700	1609978209	1971	1969	1971	1969	1356
287	20240220	144600	1607305913	1968	1968	1968	1968	1946
288	20240220	144500	1603476185	1967	1968	1968	1967	109
289	20240220	144400	1603261728	1968	1968	1968	1968	0
290	20240220	144300	1603261728	1968	1969	1969	1968	322
291	20240220	144200	1602627711	1969	1968	1969	1968	1338
292	20240220	144100	1599994442	1969	1969	1969	1969	0
293	20240220	144000	1599994442	1969	1969	1969	1969	230
294	20240220	143900	1599541572	1969	1969	1969	1969	697
295	20240220	143800	1598169179	1969	1969	1969	1969	100
296	20240220	143700	1597972279	1969	1968	1969	1962	669
297	20240220	143600	1596655890	1968	1968	1968	1968	110
298	20240220	143500	1596439410	1969	1968	1969	1968	486
299	20240220	143400	1595482582	1960	1961	1961	1960	77
300	20240220	143300	1595331661	1969	1969	1969	1960	160
301	20240220	143200	1595016982	1970	1970	1970	1970	2179
302	20240220	143100	1590724352	1970	1966	1970	1966	3056
303	20240220	143000	1584708414	1962	1962	1962	1962	0
304	20240220	142900	1584708414	1962	1962	1962	1962	2300
305	20240220	142800	1580195814	1961	1961	1961	1956	746
306	20240220	142700	1578735882	1961	1961	1961	1961	2
307	20240220	142600	1578731960	1961	1961	1961	1961	2
308	20240220	142500	1578728038	1955	1955	1956	1955	837
309	20240220	142400	1577091683	1955	1961	1962	1955	116
310	20240220	142300	1576864191	1962	1958	1962	1958	656
311	20240220	142200	1575577519	1959	1963	1963	1959	134
312	20240220	142100	1575314791	1962	1966	1966	1962	1576
313	20240220	142000	1572218276	1966	1965	1966	1964	79
314	20240220	141900	1572063031	1965	1965	1965	1965	0
315	20240220	141800	1572063031	1965	1963	1965	1963	1410
316	20240220	141700	1569292791	1964	1964	1964	1964	200
317	20240220	141600	1568899991	1964	1963	1964	1963	833
318	20240220	141500	1567264479	1962	1962	1962	1959	259
319	20240220	141400	1566756332	1962	1961	1962	1961	202
320	20240220	141300	1566360208	1960	1960	1960	1960	616
321	20240220	141200	1565152848	1959	1960	1960	1959	155
322	20240220	141100	1564849148	1960	1959	1960	1959	2631
323	20240220	141000	1559692939	1958	1957	1958	1957	1304
324	20240220	140900	1557140389	1951	1956	1958	1951	103
325	20240220	140800	1556939068	1958	1958	1958	1958	13
326	20240220	140700	1556913614	1958	1955	1958	1955	54
327	20240220	140600	1556808012	1955	1955	1955	1955	0
328	20240220	140500	1556808012	1955	1955	1955	1955	1227
329	20240220	140400	1554409227	1955	1955	1955	1955	1
330	20240220	140300	1554407272	1956	1957	1958	1956	747
331	20240220	140200	1552945434	1958	1958	1960	1958	826
332	20240220	140100	1551328066	1958	1956	1958	1956	220
333	20240220	140000	1550897318	1956	1955	1958	1955	384
334	20240220	135900	1550146335	1955	1955	1955	1955	1099
335	20240220	135800	1547997790	1955	1955	1955	1955	1591
336	20240220	135700	1544887385	1955	1955	1955	1955	0
337	20240220	135600	1544887385	1955	1955	1955	1955	1
338	20240220	135500	1544885430	1946	1946	1946	1946	0
339	20240220	135400	1544885430	1946	1949	1949	1946	270
340	20240220	135300	1544359967	1947	1947	1947	1947	0
341	20240220	135200	1544359967	1947	1947	1947	1947	0
342	20240220	135100	1544359967	1947	1947	1947	1947	0
343	20240220	135000	1544359967	1947	1950	1950	1947	2700
344	20240220	134900	1539100433	1955	1951	1955	1951	544
345	20240220	134800	1538037933	1955	1955	1955	1955	682
346	20240220	134700	1536704623	1955	1955	1955	1955	1420
347	20240220	134600	1533928523	1948	1955	1955	1948	559
348	20240220	134500	1532839353	1955	1958	1960	1955	164
349	20240220	134400	1532518348	1958	1958	1958	1958	179
350	20240220	134300	1532167866	1964	1964	1964	1964	0
351	20240220	134200	1532167866	1964	1958	1964	1958	5152
352	20240220	134100	1522079198	1958	1957	1958	1957	380
353	20240220	134000	1521335282	1958	1947	1958	1947	3383
354	20240220	133900	1514712952	1958	1958	1958	1958	0
355	20240220	133800	1514712952	1958	1955	1958	1955	1454
356	20240220	133700	1511867500	1955	1955	1955	1955	271
357	20240220	133600	1511337695	1948	1948	1948	1948	150
358	20240220	133500	1511045495	1948	1944	1948	1944	4424
359	20240220	133400	1502444623	1942	1941	1942	1941	109
360	20240220	133300	1502232947	1938	1938	1938	1938	730
361	20240220	133200	1500818207	1941	1941	1941	1941	177
362	20240220	133100	1500474650	1941	1941	1941	1941	864
363	20240220	133000	1498797626	1942	1941	1942	1941	882
364	20240220	132900	1497085464	1944	1944	1944	1944	2
365	20240220	132800	1497081576	1941	1941	1941	1941	600
366	20240220	132700	1495916976	1941	1944	1944	1941	774
367	20240220	132600	1494414533	1944	1948	1955	1944	3596
368	20240220	132500	1487419555	1954	1954	1954	1954	10
369	20240220	132400	1487400015	1955	1955	1955	1955	102
370	20240220	132300	1487200605	1955	1955	1955	1955	4
371	20240220	132200	1487192785	1955	1955	1955	1955	2
372	20240220	132100	1487188875	1956	1958	1958	1956	4
373	20240220	132000	1487181047	1958	1954	1958	1945	1303
374	20240220	131900	1484641617	1957	1964	1964	1957	1002
375	20240220	131800	1482680689	1964	1964	1964	1964	14
376	20240220	131700	1482653193	1964	1964	1964	1964	634
377	20240220	131600	1481408017	1964	1958	1964	1958	783
378	20240220	131500	1479872692	1960	1950	1960	1950	302
379	20240220	131400	1479283772	1960	1960	1960	1950	17
380	20240220	131300	1479250582	1960	1960	1960	1960	2
381	20240220	131200	1479246662	1960	1960	1960	1960	2
382	20240220	131100	1479242742	1964	1961	1965	1950	473
383	20240220	131000	1478318725	1961	1932	1961	1932	1460
384	20240220	130900	1475479277	1932	1932	1944	1932	51
385	20240220	130800	1475380721	1944	1944	1944	1944	2
386	20240220	130700	1475376833	1944	1930	1944	1930	142
387	20240220	130600	1475101355	1930	1945	1945	1930	1596
388	20240220	130500	1472013536	1945	1940	1945	1935	5120
389	20240220	130400	1462094055	1940	1947	1950	1940	3021
390	20240220	130300	1456227671	1951	1951	1952	1947	1102
391	20240220	130200	1454078624	1952	1957	1958	1952	1843
392	20240220	130100	1450474425	1958	1961	1966	1958	752
393	20240220	130000	1449000786	1961	1965	1975	1958	3887
394	20240220	125900	1441373904	1979	1979	1979	1979	0
395	20240220	125800	1441373904	1979	1963	1979	1962	1453
396	20240220	125700	1438508604	1963	1968	1969	1963	886
397	20240220	125600	1436768753	1977	1977	1977	1977	85
398	20240220	125500	1436600708	1978	1978	1978	1978	20
399	20240220	125400	1436561148	1972	1978	1978	1972	140
400	20240220	125300	1436284878	1978	1978	1978	1974	887
401	20240220	125200	1434532816	1973	1979	1979	1973	1309
402	20240220	125100	1431948425	1979	1970	1979	1970	985
403	20240220	125000	1430003567	1970	1970	1970	1970	2036
404	20240220	124900	1425992647	1970	1967	1970	1959	1397
405	20240220	124800	1423251335	1967	1972	1972	1967	610
406	20240220	124700	1422050202	1972	1972	1972	1972	1
407	20240220	124600	1422048230	1972	1972	1972	1972	2000
408	20240220	124500	1418104230	1979	1975	1979	1972	2842
409	20240220	124400	1412491305	1980	1973	1980	1969	1712
410	20240220	124300	1409103373	1969	1960	1969	1960	6101
411	20240220	124200	1397106488	1959	1960	1960	1959	71
412	20240220	124100	1396967329	1960	1958	1966	1958	130
413	20240220	124000	1396712525	1957	1956	1957	1956	617
414	20240220	123900	1395505603	1966	1958	1966	1957	2900
415	20240220	123800	1389820310	1957	1966	1966	1954	6057
416	20240220	123700	1377978215	1955	1959	1959	1955	3000
417	20240220	123600	1372107057	1965	1955	1965	1955	146
418	20240220	123500	1371820233	1955	1983	1984	1955	10643
419	20240220	123400	1350862325	1979	1979	1979	1979	2100
420	20240220	123300	1346706425	1979	1980	1980	1973	5012
421	20240220	123200	1336801366	1981	1990	1990	1981	1011
422	20240220	123100	1334798516	1990	1990	1990	1987	18798
423	20240220	123000	1297394389	1990	1987	1990	1987	3777
424	20240220	122900	1289885384	1985	1976	1989	1976	14412
425	20240220	122800	1261333722	1971	1977	1977	1971	5236
426	20240220	122700	1251008616	1977	1977	1978	1977	251
427	20240220	122600	1250512257	1980	1973	1980	1970	524
428	20240220	122500	1249478737	1980	1973	1980	1970	6982
429	20240220	122400	1235680259	1983	1978	1983	1971	2562
430	20240220	122300	1230616348	1984	1984	1984	1967	3591
431	20240220	122200	1223548518	1970	1983	1986	1970	13893
432	20240220	122100	1196064438	1986	1982	1988	1982	1504
433	20240220	122000	1193082505	1988	1981	1989	1980	7335
434	20240220	121900	1178541958	1988	1983	1990	1978	9798
435	20240220	121800	1159138560	1990	1990	1990	1984	5042
436	20240220	121700	1149113031	1990	1988	1990	1988	1308
437	20240220	121600	1146511102	1989	1989	1989	1988	547
438	20240220	121500	1145423120	1989	1987	1990	1985	7874
439	20240220	121400	1129762020	1988	1982	1988	1982	738
440	20240220	121300	1128296121	1982	1982	1983	1975	132
441	20240220	121200	1128034879	1984	1975	1985	1975	1098
442	20240220	121100	1125864627	1975	1980	1980	1973	2876
443	20240220	121000	1120184340	1975	1981	1983	1974	2216
444	20240220	120900	1115806097	1982	1990	1990	1975	12548
445	20240220	120800	1090938459	1990	1983	1990	1983	4289
446	20240220	120700	1082421627	1983	1978	1983	1978	7230
447	20240220	120600	1068109125	1978	1970	1978	1969	4665
448	20240220	120500	1058911575	1975	1968	1975	1968	254
449	20240220	120400	1058410488	1975	1971	1976	1968	2479
450	20240220	120300	1053516096	1971	1968	1972	1967	5844
451	20240220	120200	1041996124	1971	1964	1973	1964	1337
452	20240220	120100	1039362522	1976	1965	1980	1965	12196
453	20240220	120000	1015257854	1977	1978	1978	1965	4949
454	20240220	115900	1005503267	1979	1959	1980	1959	25662
455	20240220	115800	954877400	1959	1945	1959	1945	13608
456	20240220	115700	928326122	1945	1945	1945	1944	705
457	20240220	115600	926954898	1949	1950	1951	1940	5064
458	20240220	115500	917092772	1951	1949	1951	1948	1852
459	20240220	115400	913481877	1951	1950	1951	1948	16793
460	20240220	115300	880726431	1950	1949	1950	1948	3828
461	20240220	115200	873262206	1949	1945	1949	1945	3795
462	20240220	115100	865880915	1945	1940	1949	1940	4337
463	20240220	115000	857443796	1944	1948	1949	1937	1829
464	20240220	114900	853884921	1949	1944	1949	1944	5668
465	20240220	114800	842840160	1944	1943	1944	1943	2711
466	20240220	114700	837571224	1945	1941	1945	1941	5229
467	20240220	114600	827417401	1941	1925	1942	1925	13984
468	20240220	114500	800389878	1925	1925	1925	1925	236
469	20240220	114400	799935578	1925	1924	1925	1924	931
470	20240220	114300	798144063	1908	1922	1923	1908	2411
471	20240220	114200	793543312	1922	1923	1924	1922	213
472	20240220	114100	793133922	1924	1923	1924	1923	303
473	20240220	114000	792551251	1924	1924	1924	1924	0
474	20240220	113900	792551251	1924	1926	1926	1924	122
475	20240220	113800	792316319	1904	1914	1926	1904	3358
476	20240220	113700	785902888	1919	1930	1930	1904	9183
477	20240220	113600	768385231	1913	1919	1930	1913	1711
478	20240220	113500	765107582	1934	1919	1935	1903	1607
479	20240220	113400	762011265	1919	1902	1935	1889	22046
480	20240220	113300	719725819	1905	1904	1905	1904	900
481	20240220	113200	718011332	1905	1908	1913	1905	3476
482	20240220	113100	711389174	1914	1908	1914	1908	68
483	20240220	113000	711259100	1908	1914	1914	1908	2303
484	20240220	112900	706863153	1914	1913	1914	1908	702
485	20240220	112800	705519538	1914	1914	1915	1905	2350
486	20240220	112700	701032165	1914	1895	1915	1890	17522
487	20240220	112600	667731283	1895	1893	1895	1884	6366
488	20240220	112500	655715432	1893	1880	1893	1880	27463
489	20240220	112400	603943828	1880	1875	1880	1875	430
490	20240220	112300	603136738	1870	1870	1870	1870	0
491	20240220	112200	603136738	1870	1869	1871	1869	379
492	20240220	112100	602428083	1875	1875	1875	1875	4
493	20240220	112000	602420583	1869	1867	1869	1867	367
494	20240220	111900	601735114	1867	1865	1867	1864	323
495	20240220	111800	601132552	1864	1866	1866	1864	300
496	20240220	111700	600573332	1875	1875	1875	1875	0
497	20240220	111600	600573332	1875	1875	1875	1875	1
498	20240220	111500	600571457	1875	1875	1875	1875	2
499	20240220	111400	600567707	1875	1876	1876	1875	452
500	20240220	111300	599720203	1875	1879	1885	1875	7594
501	20240220	111200	585426318	1879	1875	1879	1875	5134
502	20240220	111100	575787563	1875	1860	1878	1860	32428
503	20240220	111000	515092177	1859	1844	1859	1844	22103
504	20240220	110900	474177264	1844	1844	1844	1844	512
505	20240220	110800	473233136	1843	1843	1843	1843	7
506	20240220	110700	473220235	1843	1843	1843	1843	17
507	20240220	110600	473188904	1843	1843	1843	1843	621
508	20240220	110500	472044401	1843	1843	1843	1843	31
509	20240220	110400	471987268	1843	1841	1843	1841	570
510	20240220	110300	470937724	1837	1837	1837	1837	0
511	20240220	110200	470937724	1837	1841	1841	1837	555
512	20240220	110100	469916248	1842	1842	1842	1842	7
513	20240220	110000	469903354	1841	1841	1841	1841	0
514	20240220	105900	469903354	1841	1841	1841	1841	0
515	20240220	105800	469903354	1841	1841	1841	1841	0
516	20240220	105700	469903354	1841	1841	1841	1841	1
517	20240220	105600	469901513	1842	1843	1843	1842	990
518	20240220	105500	468076984	1843	1845	1845	1843	909
519	20240220	105400	466401569	1845	1845	1845	1845	499
520	20240220	105300	465480914	1845	1845	1845	1845	724
521	20240220	105200	464145134	1847	1847	1847	1847	0
522	20240220	105100	464145134	1847	1847	1847	1847	0
523	20240220	105000	464145134	1847	1847	1849	1847	805
524	20240220	104900	462658173	1848	1847	1848	1847	1118
525	20240220	104800	460592421	1847	1847	1847	1847	0
526	20240220	104700	460592421	1847	1847	1847	1847	1
527	20240220	104600	460590574	1843	1843	1843	1843	0
528	20240220	104500	460590574	1843	1843	1843	1843	0
529	20240220	104400	460590574	1843	1843	1843	1843	739
530	20240220	104300	459228597	1841	1841	1841	1841	14
531	20240220	104200	459202823	1841	1841	1841	1841	1
532	20240220	104100	459200982	1844	1846	1846	1844	10
533	20240220	104000	459182532	1848	1840	1848	1840	2540
534	20240220	103900	454500924	1840	1840	1840	1840	0
535	20240220	103800	454500924	1840	1834	1840	1830	52144
536	20240220	103700	359035486	1834	1834	1834	1834	0
537	20240220	103600	359035486	1834	1835	1835	1834	427
538	20240220	103500	358252139	1835	1835	1835	1835	0
539	20240220	103400	358252139	1835	1836	1848	1835	11182
540	20240220	103300	337627397	1833	1833	1833	1833	0
541	20240220	103200	337627397	1833	1846	1846	1833	1288
542	20240220	103100	335261845	1844	1844	1844	1844	4
543	20240220	103000	335254469	1847	1852	1852	1844	1494
544	20240220	102900	332492108	1852	1852	1855	1852	328
545	20240220	102800	331883752	1855	1855	1855	1855	5
546	20240220	102700	331874477	1855	1854	1855	1854	468
547	20240220	102600	331006368	1855	1853	1855	1853	828
548	20240220	102500	329471108	1847	1847	1847	1847	0
549	20240220	102400	329471108	1847	1853	1856	1847	2467
550	20240220	102300	324896328	1850	1848	1850	1848	2288
551	20240220	102200	320666096	1846	1846	1846	1846	206
552	20240220	102100	320285820	1846	1838	1846	1838	1681
553	20240220	102000	317189198	1839	1841	1841	1838	226
554	20240220	101900	316773281	1843	1842	1843	1842	200
555	20240220	101800	316404728	1843	1843	1843	1843	0
556	20240220	101700	316404728	1843	1843	1843	1843	0
557	20240220	101600	316404728	1843	1843	1843	1843	0
558	20240220	101500	316404728	1843	1843	1843	1843	0
559	20240220	101400	316404728	1843	1840	1843	1840	3
560	20240220	101300	316399202	1843	1840	1843	1840	24
561	20240220	101200	316355036	1839	1839	1839	1839	22
562	20240220	101100	316314578	1843	1843	1843	1843	600
563	20240220	101000	315208778	1839	1839	1839	1839	0
564	20240220	100900	315208778	1839	1839	1839	1839	0
565	20240220	100800	315208778	1839	1839	1839	1839	1
566	20240220	100700	315206939	1839	1840	1840	1839	2
567	20240220	100600	315203260	1844	1843	1844	1843	36
568	20240220	100500	315136894	1840	1840	1840	1840	0
569	20240220	100400	315136894	1840	1840	1840	1840	0
570	20240220	100300	315136894	1840	1838	1840	1838	25
571	20240220	100200	315090898	1835	1832	1835	1831	3015
572	20240220	100100	309563335	1832	1836	1836	1832	2041
573	20240220	100000	305819184	1836	1839	1839	1836	698
574	20240220	095900	304536282	1839	1844	1844	1839	530
575	20240220	095800	303559040	1845	1845	1845	1845	0
576	20240220	095700	303559040	1845	1838	1845	1837	85
577	20240220	095600	303402756	1837	1832	1838	1832	1558
578	20240220	095500	300542549	1830	1830	1830	1830	0
579	20240220	095400	300542549	1830	1834	1834	1830	9736
580	20240220	095300	282707932	1834	1838	1838	1834	1219
581	20240220	095200	280470838	1839	1842	1842	1839	21
582	20240220	095100	280432196	1838	1838	1838	1838	0
583	20240220	095000	280432196	1838	1838	1838	1838	0
584	20240220	094900	280432196	1838	1847	1847	1838	8651
585	20240220	094800	264519596	1849	1851	1851	1849	692
586	20240220	094700	263238713	1849	1849	1849	1849	3
587	20240220	094600	263233166	1849	1849	1849	1849	1
588	20240220	094500	263231317	1842	1851	1854	1842	5532
589	20240220	094400	253030625	1854	1854	1854	1854	188
590	20240220	094300	252682073	1851	1852	1852	1851	2005
591	20240220	094200	248970813	1854	1854	1854	1854	10
592	20240220	094100	248952273	1854	1850	1854	1850	1917
593	20240220	094000	245405595	1847	1847	1847	1847	0
594	20240220	093900	245405595	1847	1847	1847	1847	606
595	20240220	093800	244286313	1848	1849	1849	1848	237
596	20240220	093700	243848137	1849	1849	1849	1848	683
597	20240220	093600	242585279	1849	1857	1857	1849	4255
598	20240220	093500	234710966	1859	1868	1868	1852	5859
599	20240220	093400	223813590	1869	1870	1870	1867	115
600	20240220	093300	223598667	1870	1862	1871	1862	31
601	20240220	093200	223540820	1870	1872	1874	1860	10792
602	20240220	093100	203376263	1875	1874	1875	1871	10805
603	20240220	093000	183119498	1874	1870	1874	1870	6253
604	20240220	092900	171421668	1870	1862	1870	1861	5020
605	20240220	092800	162049547	1865	1857	1866	1855	7066
606	20240220	092700	148896564	1856	1855	1857	1852	495
607	20240220	092600	147978209	1855	1837	1855	1832	12580
608	20240220	092500	124793855	1834	1841	1841	1834	290
609	20240220	092400	124259986	1834	1837	1841	1834	255
610	20240220	092300	123790936	1839	1841	1841	1839	55
611	20240220	092200	123689691	1834	1841	1842	1834	1577
612	20240220	092100	120787105	1842	1842	1842	1842	976
613	20240220	092000	118989313	1842	1842	1842	1842	5
614	20240220	091900	118980103	1832	1832	1832	1832	3
615	20240220	091800	118974607	1844	1832	1844	1832	284
616	20240220	091700	118451415	1837	1847	1847	1830	7072
617	20240220	091600	105498884	1833	1834	1834	1833	925
618	20240220	091500	103802594	1833	1836	1847	1833	432
619	20240220	091400	103009725	1847	1835	1847	1835	568
620	20240220	091300	101967431	1835	1833	1835	1833	2760
621	20240220	091200	96907156	1834	1833	1834	1833	586
622	20240220	091100	95832433	1835	1835	1835	1833	3007
623	20240220	091000	90314596	1838	1845	1845	1835	2814
624	20240220	090900	85142817	1846	1856	1856	1843	2176
625	20240220	090800	81123878	1857	1864	1865	1857	19932
626	20240220	090700	44013142	1866	1865	1866	1863	835
627	20240220	090600	42457511	1864	1864	1866	1860	4529
628	20240220	090500	34024285	1865	1867	1871	1856	2407
629	20240220	090400	29539505	1866	1856	1867	1856	2760
630	20240220	090300	24403393	1855	1847	1855	1847	4493
631	20240220	090200	16100494	1844	1845	1847	1844	2169
632	20240220	090100	12094497	1847	1845	1847	1840	4230
633	20240220	090000	4285389	1847	1844	1847	1838	2324