KissMeData/063440/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193800	202446423	1917	1917	1917	1917	2422
3	20240215	193700	202446423	1917	1917	1917	1917	0
4	20240215	193600	202446423	1917	1917	1917	1917	0
5	20240215	193500	202446423	1917	1917	1917	1917	0
6	20240215	193400	202446423	1917	1917	1917	1917	0
7	20240215	193300	202446423	1917	1917	1917	1917	0
8	20240215	193200	202446423	1917	1917	1917	1917	0
9	20240215	193100	202446423	1917	1917	1917	1917	0
10	20240215	193000	202446423	1917	1917	1917	1917	0
11	20240215	192900	202446423	1917	1917	1917	1917	0
12	20240215	192800	202446423	1917	1917	1917	1917	0
13	20240215	192700	202446423	1917	1917	1917	1917	0
14	20240215	192600	202446423	1917	1917	1917	1917	0
15	20240215	192500	202446423	1917	1917	1917	1917	0
16	20240215	192400	202446423	1917	1917	1917	1917	0
17	20240215	192300	202446423	1917	1917	1917	1917	0
18	20240215	192200	202446423	1917	1917	1917	1917	0
19	20240215	192100	202446423	1917	1917	1917	1917	0
20	20240215	192000	202446423	1917	1917	1917	1917	0
21	20240215	191900	202446423	1917	1917	1917	1917	0
22	20240215	191800	202446423	1917	1917	1917	1917	0
23	20240215	191700	202446423	1917	1917	1917	1917	0
24	20240215	191600	202446423	1917	1917	1917	1917	0
25	20240215	191500	202446423	1917	1917	1917	1917	0
26	20240215	191400	202446423	1917	1917	1917	1917	0
27	20240215	191300	202446423	1917	1917	1917	1917	0
28	20240215	191200	202446423	1917	1917	1917	1917	0
29	20240215	191100	202446423	1917	1917	1917	1917	0
30	20240215	191000	202446423	1917	1917	1917	1917	0
31	20240215	190900	202446423	1917	1917	1917	1917	0
32	20240215	190800	202446423	1917	1917	1917	1917	2422
33	20240215	190700	202446423	1917	1917	1917	1917	0
34	20240215	190600	202446423	1917	1917	1917	1917	0
35	20240215	190500	202446423	1917	1917	1917	1917	0
36	20240215	190400	202446423	1917	1917	1917	1917	0
37	20240215	190300	202446423	1917	1917	1917	1917	0
38	20240215	190200	202446423	1917	1917	1917	1917	0
39	20240215	190100	202446423	1917	1917	1917	1917	0
40	20240215	190000	202446423	1917	1917	1917	1917	0
41	20240215	185900	202446423	1917	1917	1917	1917	0
42	20240215	185800	202446423	1917	1917	1917	1917	0
43	20240215	185700	202446423	1917	1917	1917	1917	0
44	20240215	185600	202446423	1917	1917	1917	1917	0
45	20240215	185500	202446423	1917	1917	1917	1917	0
46	20240215	185400	202446423	1917	1917	1917	1917	0
47	20240215	185300	202446423	1917	1917	1917	1917	0
48	20240215	185200	202446423	1917	1917	1917	1917	0
49	20240215	185100	202446423	1917	1917	1917	1917	0
50	20240215	185000	202446423	1917	1917	1917	1917	0
51	20240215	184900	202446423	1917	1917	1917	1917	0
52	20240215	184800	202446423	1917	1917	1917	1917	0
53	20240215	184700	202446423	1917	1917	1917	1917	0
54	20240215	184600	202446423	1917	1917	1917	1917	0
55	20240215	184500	202446423	1917	1917	1917	1917	0
56	20240215	184400	202446423	1917	1917	1917	1917	0
57	20240215	184300	202446423	1917	1917	1917	1917	0
58	20240215	184200	202446423	1917	1917	1917	1917	0
59	20240215	184100	202446423	1917	1917	1917	1917	0
60	20240215	184000	202446423	1917	1917	1917	1917	0
61	20240215	183900	202446423	1917	1917	1917	1917	0
62	20240215	183800	202446423	1917	1917	1917	1917	2422
63	20240215	183700	202446423	1917	1917	1917	1917	0
64	20240215	183600	202446423	1917	1917	1917	1917	0
65	20240215	183500	202446423	1917	1917	1917	1917	0
66	20240215	183400	202446423	1917	1917	1917	1917	0
67	20240215	183300	202446423	1917	1917	1917	1917	0
68	20240215	183200	202446423	1917	1917	1917	1917	0
69	20240215	183100	202446423	1917	1917	1917	1917	0
70	20240215	183000	202446423	1917	1917	1917	1917	0
71	20240215	182900	202446423	1917	1917	1917	1917	0
72	20240215	182800	202446423	1917	1917	1917	1917	0
73	20240215	182700	202446423	1917	1917	1917	1917	0
74	20240215	182600	202446423	1917	1917	1917	1917	0
75	20240215	182500	202446423	1917	1917	1917	1917	0
76	20240215	182400	202446423	1917	1917	1917	1917	0
77	20240215	182300	202446423	1917	1917	1917	1917	0
78	20240215	182200	202446423	1917	1917	1917	1917	0
79	20240215	182100	202446423	1917	1917	1917	1917	0
80	20240215	182000	202446423	1917	1917	1917	1917	0
81	20240215	181900	202446423	1917	1917	1917	1917	0
82	20240215	181800	202446423	1917	1917	1917	1917	0
83	20240215	181700	202446423	1917	1917	1917	1917	0
84	20240215	181600	202446423	1917	1917	1917	1917	0
85	20240215	181500	202446423	1917	1917	1917	1917	0
86	20240215	181400	202446423	1917	1917	1917	1917	0
87	20240215	181300	202446423	1917	1917	1917	1917	0
88	20240215	181200	202446423	1917	1917	1917	1917	0
89	20240215	181100	202446423	1917	1917	1917	1917	0
90	20240215	181000	202446423	1917	1917	1917	1917	0
91	20240215	180900	202446423	1917	1917	1917	1917	0
92	20240215	180800	202446423	1917	1917	1917	1917	2422
93	20240215	180700	202446423	1917	1917	1917	1917	0
94	20240215	180600	202446423	1917	1917	1917	1917	0
95	20240215	180500	202446423	1917	1917	1917	1917	0
96	20240215	180400	202446423	1917	1917	1917	1917	0
97	20240215	180300	202446423	1917	1917	1917	1917	0
98	20240215	180200	202446423	1917	1917	1917	1917	0
99	20240215	180100	202446423	1917	1917	1917	1917	0
100	20240215	180000	202446423	1917	1917	1917	1917	0
101	20240215	175900	202446423	1917	1917	1917	1917	0
102	20240215	175800	202446423	1917	1917	1917	1917	0
103	20240215	175700	202446423	1917	1917	1917	1917	0
104	20240215	175600	202446423	1917	1917	1917	1917	0
105	20240215	175500	202446423	1917	1917	1917	1917	0
106	20240215	175400	202446423	1917	1917	1917	1917	0
107	20240215	175300	202446423	1917	1917	1917	1917	0
108	20240215	175200	202446423	1917	1917	1917	1917	0
109	20240215	175100	202446423	1917	1917	1917	1917	0
110	20240215	175000	202446423	1917	1917	1917	1917	0
111	20240215	174900	202446423	1917	1917	1917	1917	0
112	20240215	174800	202446423	1917	1917	1917	1917	0
113	20240215	174700	202446423	1917	1917	1917	1917	0
114	20240215	174600	202446423	1917	1917	1917	1917	0
115	20240215	174500	202446423	1917	1917	1917	1917	0
116	20240215	174400	202446423	1917	1917	1917	1917	0
117	20240215	174300	202446423	1917	1917	1917	1917	0
118	20240215	174200	202446423	1917	1917	1917	1917	0
119	20240215	174100	202446423	1917	1917	1917	1917	0
120	20240215	174000	202446423	1917	1917	1917	1917	0
121	20240215	173900	202446423	1917	1917	1917	1917	0
122	20240215	173800	202446423	1917	1917	1917	1917	2422
123	20240215	173700	202446423	1917	1917	1917	1917	0
124	20240215	173600	202446423	1917	1917	1917	1917	0
125	20240215	173500	202446423	1917	1917	1917	1917	0
126	20240215	173400	202446423	1917	1917	1917	1917	0
127	20240215	173300	202446423	1917	1917	1917	1917	0
128	20240215	173200	202446423	1917	1917	1917	1917	0
129	20240215	173100	202446423	1917	1917	1917	1917	0
130	20240215	173000	202446423	1917	1917	1917	1917	0
131	20240215	172900	202446423	1917	1917	1917	1917	0
132	20240215	172800	202446423	1917	1917	1917	1917	0
133	20240215	172700	202446423	1917	1917	1917	1917	0
134	20240215	172600	202446423	1917	1917	1917	1917	0
135	20240215	172500	202446423	1917	1917	1917	1917	0
136	20240215	172400	202446423	1917	1917	1917	1917	0
137	20240215	172300	202446423	1917	1917	1917	1917	0
138	20240215	172200	202446423	1917	1917	1917	1917	0
139	20240215	172100	202446423	1917	1917	1917	1917	0
140	20240215	172000	202446423	1917	1917	1917	1917	0
141	20240215	171900	202446423	1917	1917	1917	1917	0
142	20240215	171800	202446423	1917	1917	1917	1917	0
143	20240215	171700	202446423	1917	1917	1917	1917	0
144	20240215	171600	202446423	1917	1917	1917	1917	0
145	20240215	171500	202446423	1917	1917	1917	1917	0
146	20240215	171400	202446423	1917	1917	1917	1917	0
147	20240215	171300	202446423	1917	1917	1917	1917	0
148	20240215	171200	202446423	1917	1917	1917	1917	0
149	20240215	171100	202446423	1917	1917	1917	1917	0
150	20240215	171000	202446423	1917	1917	1917	1917	0
151	20240215	170900	202446423	1917	1917	1917	1917	0
152	20240215	170800	202446423	1917	1917	1917	1917	2422
153	20240215	170700	202446423	1917	1917	1917	1917	0
154	20240215	170600	202446423	1917	1917	1917	1917	0
155	20240215	170500	202446423	1917	1917	1917	1917	0
156	20240215	170400	202446423	1917	1917	1917	1917	0
157	20240215	170300	202446423	1917	1917	1917	1917	0
158	20240215	170200	202446423	1917	1917	1917	1917	0
159	20240215	170100	202446423	1917	1917	1917	1917	0
160	20240215	170000	202446423	1917	1917	1917	1917	0
161	20240215	165900	202446423	1917	1917	1917	1917	0
162	20240215	165800	202446423	1917	1917	1917	1917	0
163	20240215	165700	202446423	1917	1917	1917	1917	0
164	20240215	165600	202446423	1917	1917	1917	1917	0
165	20240215	165500	202446423	1917	1917	1917	1917	0
166	20240215	165400	202446423	1917	1917	1917	1917	0
167	20240215	165300	202446423	1917	1917	1917	1917	0
168	20240215	165200	202446423	1917	1917	1917	1917	0
169	20240215	165100	202446423	1917	1917	1917	1917	0
170	20240215	165000	202446423	1917	1917	1917	1917	0
171	20240215	164900	202446423	1917	1917	1917	1917	0
172	20240215	164800	202446423	1917	1917	1917	1917	0
173	20240215	164700	202446423	1917	1917	1917	1917	0
174	20240215	164600	202446423	1917	1917	1917	1917	0
175	20240215	164500	202446423	1917	1917	1917	1917	0
176	20240215	164400	202446423	1917	1917	1917	1917	0
177	20240215	164300	202446423	1917	1917	1917	1917	0
178	20240215	164200	202446423	1917	1917	1917	1917	0
179	20240215	164100	202446423	1917	1917	1917	1917	0
180	20240215	164000	202446423	1917	1917	1917	1917	0
181	20240215	163900	202446423	1917	1917	1917	1917	0
182	20240215	163800	202446423	1917	1917	1917	1917	2422
183	20240215	163700	202446423	1917	1917	1917	1917	0
184	20240215	163600	202446423	1917	1917	1917	1917	0
185	20240215	163500	202446423	1917	1917	1917	1917	0
186	20240215	163400	202446423	1917	1917	1917	1917	0
187	20240215	163300	202446423	1917	1917	1917	1917	0
188	20240215	163200	202446423	1917	1917	1917	1917	0
189	20240215	163100	202446423	1917	1917	1917	1917	0
190	20240215	163000	202446423	1917	1917	1917	1917	0
191	20240215	162900	202446423	1917	1917	1917	1917	0
192	20240215	162800	202446423	1917	1917	1917	1917	0
193	20240215	162700	202446423	1917	1917	1917	1917	0
194	20240215	162600	202446423	1917	1917	1917	1917	0
195	20240215	162500	202446423	1917	1917	1917	1917	0
196	20240215	162400	202446423	1917	1917	1917	1917	0
197	20240215	162300	202446423	1917	1917	1917	1917	0
198	20240215	162200	202446423	1917	1917	1917	1917	0
199	20240215	162100	202446423	1917	1917	1917	1917	0
200	20240215	162000	202446423	1917	1917	1917	1917	0
201	20240215	161900	202446423	1917	1917	1917	1917	0
202	20240215	161800	202446423	1917	1917	1917	1917	0
203	20240215	161700	202446423	1917	1917	1917	1917	0
204	20240215	161600	202446423	1917	1917	1917	1917	0
205	20240215	161500	202446423	1917	1917	1917	1917	0
206	20240215	161400	202446423	1917	1917	1917	1917	0
207	20240215	161300	202446423	1917	1917	1917	1917	0
208	20240215	161200	202446423	1917	1917	1917	1917	0
209	20240215	161100	202446423	1917	1917	1917	1917	0
210	20240215	161000	202446423	1917	1917	1917	1917	0
211	20240215	160900	202446423	1917	1917	1917	1917	0
212	20240215	160800	202446423	1917	1917	1917	1917	2422
213	20240215	160700	202446423	1917	1917	1917	1917	0
214	20240215	160600	202446423	1917	1917	1917	1917	0
215	20240215	160500	202446423	1917	1917	1917	1917	0
216	20240215	160400	202446423	1917	1917	1917	1917	0
217	20240215	160300	202446423	1917	1917	1917	1917	0
218	20240215	160200	202446423	1917	1917	1917	1917	0
219	20240215	160100	202446423	1917	1917	1917	1917	0
220	20240215	160000	202446423	1917	1917	1917	1917	0
221	20240215	155900	202446423	1917	1917	1917	1917	0
222	20240215	155800	202446423	1917	1917	1917	1917	0
223	20240215	155700	202446423	1917	1917	1917	1917	0
224	20240215	155600	202446423	1917	1917	1917	1917	0
225	20240215	155500	202446423	1917	1917	1917	1917	0
226	20240215	155400	202446423	1917	1917	1917	1917	0
227	20240215	155300	202446423	1917	1917	1917	1917	0
228	20240215	155200	202446423	1917	1917	1917	1917	0
229	20240215	155100	202446423	1917	1917	1917	1917	0
230	20240215	155000	202446423	1917	1917	1917	1917	0
231	20240215	154900	202446423	1917	1917	1917	1917	0
232	20240215	154800	202446423	1917	1917	1917	1917	0
233	20240215	154700	202446423	1917	1917	1917	1917	0
234	20240215	154600	202446423	1917	1917	1917	1917	0
235	20240215	154500	202446423	1917	1917	1917	1917	0
236	20240215	154400	202446423	1917	1917	1917	1917	0
237	20240215	154300	202446423	1917	1917	1917	1917	0
238	20240215	154200	202446423	1917	1917	1917	1917	0
239	20240215	154100	202446423	1917	1917	1917	1917	0
240	20240215	154000	202446423	1917	1917	1917	1917	0
241	20240215	153900	202446423	1917	1917	1917	1917	0
242	20240215	153800	202446423	1917	1917	1917	1917	2422
243	20240215	153700	202446423	1917	1917	1917	1917	0
244	20240215	153600	202446423	1917	1917	1917	1917	0
245	20240215	153500	202446423	1917	1917	1917	1917	0
246	20240215	153400	202446423	1917	1917	1917	1917	0
247	20240215	153300	202446423	1917	1917	1917	1917	0
248	20240215	153200	202446423	1917	1917	1917	1917	0
249	20240215	153100	202446423	1917	1917	1917	1917	0
250	20240215	153000	202446423	1917	1917	1917	1917	2422
251	20240215	152900	197803449	1917	1917	1917	1917	0
252	20240215	152800	197803449	1917	1917	1917	1917	0
253	20240215	152700	197803449	1917	1917	1917	1917	0
254	20240215	152600	197803449	1917	1917	1917	1917	0
255	20240215	152500	197803449	1917	1917	1917	1917	0
256	20240215	152400	197803449	1917	1917	1917	1917	0
257	20240215	152300	197803449	1917	1917	1917	1917	0
258	20240215	152200	197803449	1917	1917	1917	1917	0
259	20240215	152100	197803449	1917	1917	1917	1917	0
260	20240215	152000	197803449	1917	1917	1917	1917	0
261	20240215	151900	197803449	1917	1915	1917	1915	265
262	20240215	151800	197295652	1915	1915	1915	1915	190
263	20240215	151700	196931802	1919	1919	1919	1919	0
264	20240215	151600	196931802	1919	1915	1919	1914	51
265	20240215	151500	196834134	1919	1916	1919	1915	3
266	20240215	151400	196828384	1916	1915	1918	1915	555
267	20240215	151300	195765555	1918	1918	1918	1918	0
268	20240215	151200	195765555	1918	1918	1918	1918	0
269	20240215	151100	195765555	1918	1918	1918	1918	6
270	20240215	151000	195754047	1918	1914	1918	1914	806
271	20240215	150900	194211359	1918	1918	1918	1918	0
272	20240215	150800	194211359	1918	1915	1918	1914	3
273	20240215	150700	194205612	1918	1915	1918	1914	1976
274	20240215	150600	190423518	1918	1915	1918	1914	613
275	20240215	150500	189249771	1918	1918	1918	1918	0
276	20240215	150400	189249771	1918	1915	1918	1914	33
277	20240215	150300	189186574	1918	1918	1918	1918	0
278	20240215	150200	189186574	1918	1919	1919	1918	51
279	20240215	150100	189088755	1916	1916	1916	1916	50
280	20240215	150000	188992955	1919	1919	1919	1919	100
281	20240215	145900	188801055	1919	1919	1919	1919	10
282	20240215	145800	188781865	1919	1919	1919	1919	32
283	20240215	145700	188720457	1919	1919	1919	1919	0
284	20240215	145600	188720457	1919	1919	1919	1919	0
285	20240215	145500	188720457	1919	1917	1919	1917	5232
286	20240215	145400	178690709	1918	1918	1918	1918	0
287	20240215	145300	178690709	1918	1918	1918	1918	0
288	20240215	145200	178690709	1918	1916	1918	1915	13
289	20240215	145100	178665790	1919	1919	1919	1919	500
290	20240215	145000	177706290	1919	1919	1919	1919	0
291	20240215	144900	177706290	1919	1915	1919	1915	2
292	20240215	144800	177702456	1915	1915	1915	1915	49
293	20240215	144700	177608621	1919	1915	1919	1915	3
294	20240215	144600	177602868	1918	1918	1918	1918	0
295	20240215	144500	177602868	1918	1918	1918	1918	1
296	20240215	144400	177600950	1918	1918	1918	1918	1
297	20240215	144300	177599032	1915	1918	1918	1915	4786
298	20240215	144200	168433650	1919	1919	1919	1919	0
299	20240215	144100	168433650	1919	1915	1919	1915	2
300	20240215	144000	168429816	1915	1919	1919	1915	610
301	20240215	143900	167259646	1919	1919	1919	1919	0
302	20240215	143800	167259646	1919	1919	1919	1919	0
303	20240215	143700	167259646	1919	1917	1919	1915	1296
304	20240215	143600	164775315	1918	1918	1918	1918	1
305	20240215	143500	164773397	1917	1917	1917	1917	2
306	20240215	143400	164769563	1917	1917	1917	1917	0
307	20240215	143300	164769563	1917	1917	1917	1917	0
308	20240215	143200	164769563	1917	1917	1917	1917	20
309	20240215	143100	164731223	1919	1919	1919	1919	0
310	20240215	143000	164731223	1919	1919	1919	1919	20
311	20240215	142900	164692843	1919	1919	1919	1919	16
312	20240215	142800	164662139	1919	1919	1919	1919	0
313	20240215	142700	164662139	1919	1919	1919	1919	1
314	20240215	142600	164660220	1919	1919	1919	1919	0
315	20240215	142500	164660220	1919	1914	1919	1914	2
316	20240215	142400	164656387	1916	1916	1916	1916	27
317	20240215	142300	164604655	1916	1916	1916	1914	2197
318	20240215	142200	160398186	1920	1916	1920	1916	1658
319	20240215	142100	157221454	1918	1916	1918	1916	23
320	20240215	142000	157177372	1917	1917	1917	1917	0
321	20240215	141900	157177372	1917	1917	1918	1916	72
322	20240215	141800	157039363	1918	1917	1918	1917	18
323	20240215	141700	157004856	1918	1917	1918	1917	762
324	20240215	141600	155544052	1919	1919	1919	1919	0
325	20240215	141500	155544052	1919	1919	1919	1919	0
326	20240215	141400	155544052	1919	1919	1919	1919	1
327	20240215	141300	155542133	1919	1917	1919	1917	18
328	20240215	141200	155507625	1917	1917	1919	1917	203
329	20240215	141100	155118472	1919	1917	1919	1916	202
330	20240215	141000	154731237	1919	1919	1919	1916	39
331	20240215	140900	154656507	1919	1919	1919	1919	0
332	20240215	140800	154656507	1919	1919	1919	1919	2
333	20240215	140700	154652669	1919	1919	1919	1919	0
334	20240215	140600	154652669	1919	1919	1919	1919	0
335	20240215	140500	154652669	1919	1919	1919	1919	0
336	20240215	140400	154652669	1919	1919	1919	1919	1
337	20240215	140300	154650750	1919	1919	1919	1919	0
338	20240215	140200	154650750	1919	1919	1919	1919	0
339	20240215	140100	154650750	1919	1916	1919	1916	2
340	20240215	140000	154646915	1917	1917	1917	1917	0
341	20240215	135900	154646915	1917	1917	1917	1917	1176
342	20240215	135800	152392523	1918	1918	1918	1918	0
343	20240215	135700	152392523	1918	1918	1918	1918	0
344	20240215	135600	152392523	1918	1919	1919	1918	1081
345	20240215	135500	150319096	1919	1919	1919	1919	1
346	20240215	135400	150317177	1919	1919	1919	1919	28
347	20240215	135300	150263445	1919	1919	1919	1919	0
348	20240215	135200	150263445	1919	1919	1919	1919	0
349	20240215	135100	150263445	1919	1919	1919	1919	2
350	20240215	135000	150259607	1919	1919	1919	1919	0
351	20240215	134900	150259607	1919	1919	1919	1919	198
352	20240215	134800	149879645	1919	1919	1919	1919	2
353	20240215	134700	149875807	1920	1920	1920	1920	1
354	20240215	134600	149873887	1920	1920	1920	1920	0
355	20240215	134500	149873887	1920	1919	1920	1919	12
356	20240215	134400	149850858	1919	1919	1919	1919	25
357	20240215	134300	149802883	1920	1920	1920	1920	0
358	20240215	134200	149802883	1920	1920	1920	1920	0
359	20240215	134100	149802883	1920	1920	1920	1920	0
360	20240215	134000	149802883	1920	1920	1920	1920	1
361	20240215	133900	149800963	1920	1920	1920	1920	10
362	20240215	133800	149781763	1920	1920	1920	1920	1
363	20240215	133700	149779843	1920	1921	1921	1920	38
364	20240215	133600	149706881	1921	1921	1921	1921	0
365	20240215	133500	149706881	1921	1921	1921	1921	1
366	20240215	133400	149704960	1921	1921	1921	1921	0
367	20240215	133300	149704960	1921	1921	1921	1921	0
368	20240215	133200	149704960	1921	1921	1921	1921	0
369	20240215	133100	149704960	1921	1921	1921	1921	0
370	20240215	133000	149704960	1921	1921	1921	1921	0
371	20240215	132900	149704960	1921	1921	1921	1921	0
372	20240215	132800	149704960	1921	1920	1921	1920	2
373	20240215	132700	149701119	1918	1920	1920	1918	531
374	20240215	132600	148681733	1920	1920	1920	1920	100
375	20240215	132500	148489733	1921	1921	1921	1921	33
376	20240215	132400	148426340	1921	1921	1921	1921	1
377	20240215	132300	148424419	1921	1920	1921	1920	2
378	20240215	132200	148420578	1920	1920	1920	1920	35
379	20240215	132100	148353378	1920	1920	1920	1920	0
380	20240215	132000	148353378	1920	1920	1920	1920	0
381	20240215	131900	148353378	1920	1920	1920	1920	0
382	20240215	131800	148353378	1920	1920	1920	1920	0
383	20240215	131700	148353378	1920	1920	1920	1920	0
384	20240215	131600	148353378	1920	1918	1920	1918	2
385	20240215	131500	148349540	1918	1918	1918	1918	34
386	20240215	131400	148284328	1918	1918	1918	1918	0
387	20240215	131300	148284328	1918	1918	1918	1918	0
388	20240215	131200	148284328	1918	1918	1918	1918	0
389	20240215	131100	148284328	1918	1918	1918	1918	0
390	20240215	131000	148284328	1918	1920	1920	1918	1051
391	20240215	130900	146266508	1920	1920	1920	1920	0
392	20240215	130800	146266508	1920	1920	1920	1920	55
393	20240215	130700	146160908	1920	1918	1920	1918	2
394	20240215	130600	146157070	1919	1919	1920	1919	974
395	20240215	130500	144287963	1919	1919	1919	1919	0
396	20240215	130400	144287963	1919	1919	1919	1919	0
397	20240215	130300	144287963	1919	1919	1919	1919	0
398	20240215	130200	144287963	1919	1919	1919	1919	0
399	20240215	130100	144287963	1919	1919	1919	1919	0
400	20240215	130000	144287963	1919	1919	1919	1919	0
401	20240215	125900	144287963	1919	1919	1919	1919	0
402	20240215	125800	144287963	1919	1919	1919	1919	0
403	20240215	125700	144287963	1919	1919	1919	1919	0
404	20240215	125600	144287963	1919	1919	1919	1919	0
405	20240215	125500	144287963	1919	1919	1919	1919	140
406	20240215	125400	144019303	1919	1919	1919	1919	0
407	20240215	125300	144019303	1919	1919	1919	1919	0
408	20240215	125200	144019303	1919	1919	1919	1919	0
409	20240215	125100	144019303	1919	1919	1919	1919	10
410	20240215	125000	144000113	1918	1918	1918	1918	0
411	20240215	124900	144000113	1918	1919	1919	1918	12
412	20240215	124800	143977086	1919	1919	1919	1919	1
413	20240215	124700	143975167	1916	1916	1916	1916	0
414	20240215	124600	143975167	1916	1916	1916	1916	0
415	20240215	124500	143975167	1916	1916	1916	1916	0
416	20240215	124400	143975167	1916	1919	1919	1916	3000
417	20240215	124300	138224701	1920	1920	1920	1920	0
418	20240215	124200	138224701	1920	1920	1920	1920	14
419	20240215	124100	138197821	1921	1921	1921	1921	0
420	20240215	124000	138197821	1921	1921	1921	1921	1
421	20240215	123900	138195900	1921	1921	1921	1921	0
422	20240215	123800	138195900	1921	1919	1921	1919	2
423	20240215	123700	138192060	1918	1919	1919	1918	332
424	20240215	123600	137555076	1920	1920	1920	1920	10
425	20240215	123500	137535876	1920	1920	1920	1920	0
426	20240215	123400	137535876	1920	1920	1920	1920	1
427	20240215	123300	137533956	1920	1921	1921	1920	343
428	20240215	123200	136875278	1922	1923	1923	1922	100
429	20240215	123100	136683048	1925	1925	1925	1925	0
430	20240215	123000	136683048	1925	1925	1925	1925	0
431	20240215	122900	136683048	1925	1925	1925	1925	0
432	20240215	122800	136683048	1925	1925	1925	1925	0
433	20240215	122700	136683048	1925	1925	1925	1925	535
434	20240215	122600	135653173	1925	1925	1925	1925	0
435	20240215	122500	135653173	1925	1925	1925	1925	0
436	20240215	122400	135653173	1925	1925	1925	1925	0
437	20240215	122300	135653173	1925	1925	1925	1925	0
438	20240215	122200	135653173	1925	1921	1925	1921	23
439	20240215	122100	135608966	1921	1921	1921	1921	184
440	20240215	122000	135255502	1921	1921	1921	1921	15
441	20240215	121900	135226687	1921	1921	1921	1921	1
442	20240215	121800	135224766	1921	1921	1921	1921	0
443	20240215	121700	135224766	1921	1921	1921	1921	0
444	20240215	121600	135224766	1921	1921	1921	1921	0
445	20240215	121500	135224766	1921	1921	1921	1921	0
446	20240215	121400	135224766	1921	1921	1921	1921	1000
447	20240215	121300	133303766	1925	1925	1925	1925	0
448	20240215	121200	133303766	1925	1925	1925	1925	1
449	20240215	121100	133301841	1918	1918	1918	1918	0
450	20240215	121000	133301841	1918	1918	1918	1918	0
451	20240215	120900	133301841	1918	1920	1920	1918	2486
452	20240215	120800	128532163	1925	1920	1925	1920	46
453	20240215	120700	128443778	1919	1919	1919	1919	0
454	20240215	120600	128443778	1919	1919	1919	1919	0
455	20240215	120500	128443778	1919	1919	1919	1919	0
456	20240215	120400	128443778	1919	1922	1922	1919	2486
457	20240215	120300	123668001	1922	1922	1922	1922	0
458	20240215	120200	123668001	1922	1924	1924	1922	824
459	20240215	120100	122083231	1925	1925	1925	1925	0
460	20240215	120000	122083231	1925	1925	1925	1925	0
461	20240215	115900	122083231	1925	1925	1925	1925	273
462	20240215	115800	121557706	1928	1928	1928	1928	0
463	20240215	115700	121557706	1928	1928	1928	1928	0
464	20240215	115600	121557706	1928	1928	1928	1928	0
465	20240215	115500	121557706	1928	1928	1928	1928	0
466	20240215	115400	121557706	1928	1928	1928	1928	0
467	20240215	115300	121557706	1928	1928	1928	1928	0
468	20240215	115200	121557706	1928	1928	1928	1928	5
469	20240215	115100	121548066	1929	1929	1929	1929	0
470	20240215	115000	121548066	1929	1929	1929	1929	0
471	20240215	114900	121548066	1929	1929	1929	1929	0
472	20240215	114800	121548066	1929	1929	1929	1929	0
473	20240215	114700	121548066	1929	1928	1929	1928	1036
474	20240215	114600	119549691	1929	1929	1929	1929	0
475	20240215	114500	119549691	1929	1929	1929	1929	0
476	20240215	114400	119549691	1929	1929	1929	1929	0
477	20240215	114300	119549691	1929	1929	1929	1929	0
478	20240215	114200	119549691	1929	1929	1929	1929	0
479	20240215	114100	119549691	1929	1929	1929	1929	0
480	20240215	114000	119549691	1929	1929	1929	1929	0
481	20240215	113900	119549691	1929	1929	1929	1929	0
482	20240215	113800	119549691	1929	1929	1929	1929	0
483	20240215	113700	119549691	1929	1929	1929	1929	0
484	20240215	113600	119549691	1929	1929	1929	1929	0
485	20240215	113500	119549691	1929	1929	1929	1923	4
486	20240215	113400	119541981	1929	1929	1929	1929	1
487	20240215	113300	119540052	1929	1929	1929	1929	0
488	20240215	113200	119540052	1929	1929	1929	1929	40
489	20240215	113100	119462892	1929	1929	1929	1929	0
490	20240215	113000	119462892	1929	1929	1929	1929	1
491	20240215	112900	119460963	1922	1922	1922	1922	5
492	20240215	112800	119451353	1929	1929	1929	1929	5
493	20240215	112700	119441708	1929	1929	1929	1929	0
494	20240215	112600	119441708	1929	1929	1929	1929	0
495	20240215	112500	119441708	1929	1929	1929	1929	0
496	20240215	112400	119441708	1929	1929	1929	1929	0
497	20240215	112300	119441708	1929	1927	1929	1922	756
498	20240215	112200	117986897	1929	1929	1929	1929	0
499	20240215	112100	117986897	1929	1929	1929	1929	0
500	20240215	112000	117986897	1929	1929	1929	1929	0
501	20240215	111900	117986897	1929	1929	1929	1929	0
502	20240215	111800	117986897	1929	1929	1929	1929	0
503	20240215	111700	117986897	1929	1929	1929	1929	0
504	20240215	111600	117986897	1929	1929	1929	1929	0
505	20240215	111500	117986897	1929	1929	1929	1929	0
506	20240215	111400	117986897	1929	1929	1929	1929	0
507	20240215	111300	117986897	1929	1929	1929	1929	0
508	20240215	111200	117986897	1929	1929	1929	1929	3
509	20240215	111100	117981110	1928	1928	1928	1928	20
510	20240215	111000	117942550	1924	1924	1924	1924	0
511	20240215	110900	117942550	1924	1924	1924	1924	0
512	20240215	110800	117942550	1924	1924	1924	1924	0
513	20240215	110700	117942550	1924	1924	1924	1924	0
514	20240215	110600	117942550	1924	1925	1925	1924	112
515	20240215	110500	117727056	1929	1929	1929	1929	0
516	20240215	110400	117727056	1929	1929	1929	1929	0
517	20240215	110300	117727056	1929	1924	1929	1924	176
518	20240215	110200	117388427	1924	1922	1924	1922	2
519	20240215	110100	117384581	1922	1922	1922	1922	7
520	20240215	110000	117371127	1925	1923	1925	1922	202
521	20240215	105900	116982744	1929	1929	1929	1929	0
522	20240215	105800	116982744	1929	1922	1929	1920	6897
523	20240215	105700	103704457	1923	1924	1924	1923	1946
524	20240215	105600	99962294	1924	1924	1924	1924	100
525	20240215	105500	99769894	1924	1924	1924	1924	0
526	20240215	105400	99769894	1924	1924	1924	1924	0
527	20240215	105300	99769894	1924	1924	1924	1924	0
528	20240215	105200	99769894	1924	1924	1924	1924	0
529	20240215	105100	99769894	1924	1924	1924	1924	0
530	20240215	105000	99769894	1924	1924	1924	1924	0
531	20240215	104900	99769894	1924	1924	1924	1924	3
532	20240215	104800	99764122	1924	1924	1924	1924	0
533	20240215	104700	99764122	1924	1924	1924	1924	10
534	20240215	104600	99744882	1924	1924	1924	1924	1
535	20240215	104500	99742958	1924	1924	1924	1924	0
536	20240215	104400	99742958	1924	1924	1924	1924	2
537	20240215	104300	99739110	1924	1924	1924	1924	4
538	20240215	104200	99731414	1924	1924	1924	1923	1039
539	20240215	104100	97733378	1924	1924	1924	1924	56
540	20240215	104000	97625634	1924	1924	1924	1924	1
541	20240215	103900	97623710	1924	1924	1924	1924	300
542	20240215	103800	97046510	1924	1924	1924	1924	0
543	20240215	103700	97046510	1924	1927	1927	1924	700
544	20240215	103600	95699396	1929	1929	1929	1929	100
545	20240215	103500	95506496	1929	1929	1929	1929	100
546	20240215	103400	95313596	1929	1929	1929	1929	0
547	20240215	103300	95313596	1929	1929	1929	1929	0
548	20240215	103200	95313596	1929	1929	1929	1929	0
549	20240215	103100	95313596	1929	1929	1929	1928	710
550	20240215	103000	93944007	1931	1931	1931	1931	0
551	20240215	102900	93944007	1931	1931	1931	1931	0
552	20240215	102800	93944007	1931	1931	1931	1931	0
553	20240215	102700	93944007	1931	1931	1931	1931	0
554	20240215	102600	93944007	1931	1931	1931	1931	0
555	20240215	102500	93944007	1931	1931	1931	1931	0
556	20240215	102400	93944007	1931	1931	1931	1931	0
557	20240215	102300	93944007	1931	1931	1931	1931	0
558	20240215	102200	93944007	1931	1931	1931	1931	300
559	20240215	102100	93364707	1932	1932	1932	1932	0
560	20240215	102000	93364707	1932	1932	1932	1932	0
561	20240215	101900	93364707	1932	1932	1932	1932	1
562	20240215	101800	93362775	1932	1932	1932	1932	0
563	20240215	101700	93362775	1932	1932	1932	1932	0
564	20240215	101600	93362775	1932	1924	1932	1924	2
565	20240215	101500	93358919	1924	1924	1924	1924	0
566	20240215	101400	93358919	1924	1924	1924	1924	0
567	20240215	101300	93358919	1924	1924	1924	1924	0
568	20240215	101200	93358919	1924	1924	1924	1924	0
569	20240215	101100	93358919	1924	1924	1924	1924	0
570	20240215	101000	93358919	1924	1924	1924	1924	50
571	20240215	100900	93262719	1931	1931	1931	1931	0
572	20240215	100800	93262719	1931	1931	1931	1931	0
573	20240215	100700	93262719	1931	1931	1931	1931	0
574	20240215	100600	93262719	1931	1931	1931	1931	0
575	20240215	100500	93262719	1931	1931	1931	1931	104
576	20240215	100400	93061895	1931	1924	1931	1924	401
577	20240215	100300	92290364	1926	1926	1926	1926	55
578	20240215	100200	92184434	1931	1931	1931	1931	2
579	20240215	100100	92180572	1923	1930	1930	1923	500
580	20240215	100000	91219024	1931	1931	1931	1931	0
581	20240215	095900	91219024	1931	1931	1931	1931	0
582	20240215	095800	91219024	1931	1931	1931	1931	0
583	20240215	095700	91219024	1931	1930	1931	1930	2
584	20240215	095600	91215163	1923	1923	1923	1923	0
585	20240215	095500	91215163	1923	1923	1923	1923	0
586	20240215	095400	91215163	1923	1923	1923	1923	0
587	20240215	095300	91215163	1923	1923	1923	1923	0
588	20240215	095200	91215163	1923	1923	1923	1923	923
589	20240215	095100	89440234	1934	1934	1934	1934	20
590	20240215	095000	89401554	1934	1934	1934	1934	22
591	20240215	094900	89359006	1922	1926	1929	1922	8501
592	20240215	094800	72990074	1927	1926	1927	1926	101
593	20240215	094700	72795487	1927	1926	1927	1926	413
594	20240215	094600	71999716	1927	1927	1927	1927	0
595	20240215	094500	71999716	1927	1927	1927	1927	0
596	20240215	094400	71999716	1927	1927	1927	1927	0
597	20240215	094300	71999716	1927	1927	1927	1927	0
598	20240215	094200	71999716	1927	1927	1927	1927	25
599	20240215	094100	71951541	1927	1927	1927	1927	5
600	20240215	094000	71941906	1927	1928	1928	1920	17
601	20240215	093900	71909251	1919	1935	1935	1919	1475
602	20240215	093800	69072063	1936	1935	1936	1935	23
603	20240215	093700	69027540	1935	1935	1935	1935	0
604	20240215	093600	69027540	1935	1935	1935	1935	0
605	20240215	093500	69027540	1935	1935	1935	1935	320
606	20240215	093400	68408340	1935	1931	1935	1931	65
607	20240215	093300	68282569	1933	1930	1933	1930	50
608	20240215	093200	68186017	1931	1931	1931	1931	0
609	20240215	093100	68186017	1931	1931	1931	1931	11
610	20240215	093000	68164776	1931	1931	1931	1931	0
611	20240215	092900	68164776	1931	1931	1931	1931	909
612	20240215	092800	66409497	1932	1932	1932	1932	0
613	20240215	092700	66409497	1932	1933	1935	1932	5267
614	20240215	092600	56233559	1932	1932	1932	1932	0
615	20240215	092500	56233559	1932	1932	1932	1932	0
616	20240215	092400	56233559	1932	1935	1935	1932	184
617	20240215	092300	55877942	1934	1935	1935	1934	1572
618	20240215	092200	52837673	1934	1934	1934	1934	0
619	20240215	092100	52837673	1934	1934	1934	1933	2976
620	20240215	092000	47082416	1938	1938	1938	1938	0
621	20240215	091900	47082416	1938	1938	1938	1938	0
622	20240215	091800	47082416	1938	1938	1938	1938	0
623	20240215	091700	47082416	1938	1938	1938	1938	0
624	20240215	091600	47082416	1938	1938	1938	1938	515
625	20240215	091500	46084346	1938	1938	1938	1938	0
626	20240215	091400	46084346	1938	1938	1938	1938	515
627	20240215	091300	45086276	1938	1932	1938	1932	2
628	20240215	091200	45082406	1936	1936	1936	1936	461
629	20240215	091100	44189910	1939	1939	1939	1939	1509
630	20240215	091000	41263959	1939	1932	1939	1932	635
631	20240215	090900	40032731	1932	1938	1939	1932	2229
632	20240215	090800	35712477	1933	1938	1938	1933	326
633	20240215	090700	35080849	1938	1932	1938	1932	3608
634	20240215	090600	28103324	1930	1927	1932	1925	6264
635	20240215	090500	16021405	1928	1923	1928	1923	1862
636	20240215	090400	12432517	1923	1926	1927	1923	1348
637	20240215	090300	9835081	1928	1928	1928	1928	0
638	20240215	090200	9835081	1928	1928	1928	1928	0
639	20240215	090100	9835081	1928	1921	1928	1921	949
640	20240215	090000	8011544	1928	1929	1929	1927	4154