KissMeData/088290/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	195500	487270067	1879	1879	1879	1879	1153
3	20240220	195400	487270067	1879	1879	1879	1879	0
4	20240220	195300	487270067	1879	1879	1879	1879	0
5	20240220	195200	487270067	1879	1879	1879	1879	0
6	20240220	195100	487270067	1879	1879	1879	1879	0
7	20240220	195000	487270067	1879	1879	1879	1879	0
8	20240220	194900	487270067	1879	1879	1879	1879	0
9	20240220	194800	487270067	1879	1879	1879	1879	0
10	20240220	194700	487270067	1879	1879	1879	1879	0
11	20240220	194600	487270067	1879	1879	1879	1879	0
12	20240220	194500	487270067	1879	1879	1879	1879	0
13	20240220	194400	487270067	1879	1879	1879	1879	0
14	20240220	194300	487270067	1879	1879	1879	1879	0
15	20240220	194200	487270067	1879	1879	1879	1879	0
16	20240220	194100	487270067	1879	1879	1879	1879	0
17	20240220	194000	487270067	1879	1879	1879	1879	0
18	20240220	193900	487270067	1879	1879	1879	1879	0
19	20240220	193800	487270067	1879	1879	1879	1879	0
20	20240220	193700	487270067	1879	1879	1879	1879	0
21	20240220	193600	487270067	1879	1879	1879	1879	0
22	20240220	193500	487270067	1879	1879	1879	1879	0
23	20240220	193400	487270067	1879	1879	1879	1879	0
24	20240220	193300	487270067	1879	1879	1879	1879	0
25	20240220	193200	487270067	1879	1879	1879	1879	0
26	20240220	193100	487270067	1879	1879	1879	1879	0
27	20240220	193000	487270067	1879	1879	1879	1879	0
28	20240220	192900	487270067	1879	1879	1879	1879	0
29	20240220	192800	487270067	1879	1879	1879	1879	0
30	20240220	192700	487270067	1879	1879	1879	1879	0
31	20240220	192600	487270067	1879	1879	1879	1879	0
32	20240220	192500	487270067	1879	1879	1879	1879	1153
33	20240220	192400	487270067	1879	1879	1879	1879	0
34	20240220	192300	487270067	1879	1879	1879	1879	0
35	20240220	192200	487270067	1879	1879	1879	1879	0
36	20240220	192100	487270067	1879	1879	1879	1879	0
37	20240220	192000	487270067	1879	1879	1879	1879	0
38	20240220	191900	487270067	1879	1879	1879	1879	0
39	20240220	191800	487270067	1879	1879	1879	1879	0
40	20240220	191700	487270067	1879	1879	1879	1879	0
41	20240220	191600	487270067	1879	1879	1879	1879	0
42	20240220	191500	487270067	1879	1879	1879	1879	0
43	20240220	191400	487270067	1879	1879	1879	1879	0
44	20240220	191300	487270067	1879	1879	1879	1879	0
45	20240220	191200	487270067	1879	1879	1879	1879	0
46	20240220	191100	487270067	1879	1879	1879	1879	0
47	20240220	191000	487270067	1879	1879	1879	1879	0
48	20240220	190900	487270067	1879	1879	1879	1879	0
49	20240220	190800	487270067	1879	1879	1879	1879	0
50	20240220	190700	487270067	1879	1879	1879	1879	0
51	20240220	190600	487270067	1879	1879	1879	1879	0
52	20240220	190500	487270067	1879	1879	1879	1879	0
53	20240220	190400	487270067	1879	1879	1879	1879	0
54	20240220	190300	487270067	1879	1879	1879	1879	0
55	20240220	190200	487270067	1879	1879	1879	1879	0
56	20240220	190100	487270067	1879	1879	1879	1879	0
57	20240220	190000	487270067	1879	1879	1879	1879	0
58	20240220	185900	487270067	1879	1879	1879	1879	0
59	20240220	185800	487270067	1879	1879	1879	1879	0
60	20240220	185700	487270067	1879	1879	1879	1879	0
61	20240220	185600	487270067	1879	1879	1879	1879	0
62	20240220	185500	487270067	1879	1879	1879	1879	1153
63	20240220	185400	487270067	1879	1879	1879	1879	0
64	20240220	185300	487270067	1879	1879	1879	1879	0
65	20240220	185200	487270067	1879	1879	1879	1879	0
66	20240220	185100	487270067	1879	1879	1879	1879	0
67	20240220	185000	487270067	1879	1879	1879	1879	0
68	20240220	184900	487270067	1879	1879	1879	1879	0
69	20240220	184800	487270067	1879	1879	1879	1879	0
70	20240220	184700	487270067	1879	1879	1879	1879	0
71	20240220	184600	487270067	1879	1879	1879	1879	0
72	20240220	184500	487270067	1879	1879	1879	1879	0
73	20240220	184400	487270067	1879	1879	1879	1879	0
74	20240220	184300	487270067	1879	1879	1879	1879	0
75	20240220	184200	487270067	1879	1879	1879	1879	0
76	20240220	184100	487270067	1879	1879	1879	1879	0
77	20240220	184000	487270067	1879	1879	1879	1879	0
78	20240220	183900	487270067	1879	1879	1879	1879	0
79	20240220	183800	487270067	1879	1879	1879	1879	0
80	20240220	183700	487270067	1879	1879	1879	1879	0
81	20240220	183600	487270067	1879	1879	1879	1879	0
82	20240220	183500	487270067	1879	1879	1879	1879	0
83	20240220	183400	487270067	1879	1879	1879	1879	0
84	20240220	183300	487270067	1879	1879	1879	1879	0
85	20240220	183200	487270067	1879	1879	1879	1879	0
86	20240220	183100	487270067	1879	1879	1879	1879	0
87	20240220	183000	487270067	1879	1879	1879	1879	0
88	20240220	182900	487270067	1879	1879	1879	1879	0
89	20240220	182800	487270067	1879	1879	1879	1879	0
90	20240220	182700	487270067	1879	1879	1879	1879	0
91	20240220	182600	487270067	1879	1879	1879	1879	0
92	20240220	182500	487270067	1879	1879	1879	1879	1153
93	20240220	182400	487270067	1879	1879	1879	1879	0
94	20240220	182300	487270067	1879	1879	1879	1879	0
95	20240220	182200	487270067	1879	1879	1879	1879	0
96	20240220	182100	487270067	1879	1879	1879	1879	0
97	20240220	182000	487270067	1879	1879	1879	1879	0
98	20240220	181900	487270067	1879	1879	1879	1879	0
99	20240220	181800	487270067	1879	1879	1879	1879	0
100	20240220	181700	487270067	1879	1879	1879	1879	0
101	20240220	181600	487270067	1879	1879	1879	1879	0
102	20240220	181500	487270067	1879	1879	1879	1879	0
103	20240220	181400	487270067	1879	1879	1879	1879	0
104	20240220	181300	487270067	1879	1879	1879	1879	0
105	20240220	181200	487270067	1879	1879	1879	1879	0
106	20240220	181100	487270067	1879	1879	1879	1879	0
107	20240220	181000	487270067	1879	1879	1879	1879	0
108	20240220	180900	487270067	1879	1879	1879	1879	0
109	20240220	180800	487270067	1879	1879	1879	1879	0
110	20240220	180700	487270067	1879	1879	1879	1879	0
111	20240220	180600	487270067	1879	1879	1879	1879	0
112	20240220	180500	487270067	1879	1879	1879	1879	0
113	20240220	180400	487270067	1879	1879	1879	1879	0
114	20240220	180300	487270067	1879	1879	1879	1879	0
115	20240220	180200	487270067	1879	1879	1879	1879	0
116	20240220	180100	487270067	1879	1879	1879	1879	0
117	20240220	180000	487270067	1879	1879	1879	1879	0
118	20240220	175900	487270067	1879	1879	1879	1879	0
119	20240220	175800	487270067	1879	1879	1879	1879	0
120	20240220	175700	487270067	1879	1879	1879	1879	0
121	20240220	175600	487270067	1879	1879	1879	1879	0
122	20240220	175500	487270067	1879	1879	1879	1879	1153
123	20240220	175400	487270067	1879	1879	1879	1879	0
124	20240220	175300	487270067	1879	1879	1879	1879	0
125	20240220	175200	487270067	1879	1879	1879	1879	0
126	20240220	175100	487270067	1879	1879	1879	1879	0
127	20240220	175000	487270067	1879	1879	1879	1879	0
128	20240220	174900	487270067	1879	1879	1879	1879	0
129	20240220	174800	487270067	1879	1879	1879	1879	0
130	20240220	174700	487270067	1879	1879	1879	1879	0
131	20240220	174600	487270067	1879	1879	1879	1879	0
132	20240220	174500	487270067	1879	1879	1879	1879	0
133	20240220	174400	487270067	1879	1879	1879	1879	0
134	20240220	174300	487270067	1879	1879	1879	1879	0
135	20240220	174200	487270067	1879	1879	1879	1879	0
136	20240220	174100	487270067	1879	1879	1879	1879	0
137	20240220	174000	487270067	1879	1879	1879	1879	0
138	20240220	173900	487270067	1879	1879	1879	1879	0
139	20240220	173800	487270067	1879	1879	1879	1879	0
140	20240220	173700	487270067	1879	1879	1879	1879	0
141	20240220	173600	487270067	1879	1879	1879	1879	0
142	20240220	173500	487270067	1879	1879	1879	1879	0
143	20240220	173400	487270067	1879	1879	1879	1879	0
144	20240220	173300	487270067	1879	1879	1879	1879	0
145	20240220	173200	487270067	1879	1879	1879	1879	0
146	20240220	173100	487270067	1879	1879	1879	1879	0
147	20240220	173000	487270067	1879	1879	1879	1879	0
148	20240220	172900	487270067	1879	1879	1879	1879	0
149	20240220	172800	487270067	1879	1879	1879	1879	0
150	20240220	172700	487270067	1879	1879	1879	1879	0
151	20240220	172600	487270067	1879	1879	1879	1879	0
152	20240220	172500	487270067	1879	1879	1879	1879	1153
153	20240220	172400	487270067	1879	1879	1879	1879	0
154	20240220	172300	487270067	1879	1879	1879	1879	0
155	20240220	172200	487270067	1879	1879	1879	1879	0
156	20240220	172100	487270067	1879	1879	1879	1879	0
157	20240220	172000	487270067	1879	1879	1879	1879	0
158	20240220	171900	487270067	1879	1879	1879	1879	0
159	20240220	171800	487270067	1879	1879	1879	1879	0
160	20240220	171700	487270067	1879	1879	1879	1879	0
161	20240220	171600	487270067	1879	1879	1879	1879	0
162	20240220	171500	487270067	1879	1879	1879	1879	0
163	20240220	171400	487270067	1879	1879	1879	1879	0
164	20240220	171300	487270067	1879	1879	1879	1879	0
165	20240220	171200	487270067	1879	1879	1879	1879	0
166	20240220	171100	487270067	1879	1879	1879	1879	0
167	20240220	171000	487270067	1879	1879	1879	1879	0
168	20240220	170900	487270067	1879	1879	1879	1879	0
169	20240220	170800	487270067	1879	1879	1879	1879	0
170	20240220	170700	487270067	1879	1879	1879	1879	0
171	20240220	170600	487270067	1879	1879	1879	1879	0
172	20240220	170500	487270067	1879	1879	1879	1879	0
173	20240220	170400	487270067	1879	1879	1879	1879	0
174	20240220	170300	487270067	1879	1879	1879	1879	0
175	20240220	170200	487270067	1879	1879	1879	1879	0
176	20240220	170100	487270067	1879	1879	1879	1879	0
177	20240220	170000	487270067	1879	1879	1879	1879	0
178	20240220	165900	487270067	1879	1879	1879	1879	0
179	20240220	165800	487270067	1879	1879	1879	1879	0
180	20240220	165700	487270067	1879	1879	1879	1879	0
181	20240220	165600	487270067	1879	1879	1879	1879	0
182	20240220	165500	487270067	1879	1879	1879	1879	1153
183	20240220	165400	487270067	1879	1879	1879	1879	0
184	20240220	165300	487270067	1879	1879	1879	1879	0
185	20240220	165200	487270067	1879	1879	1879	1879	0
186	20240220	165100	487270067	1879	1879	1879	1879	0
187	20240220	165000	487270067	1879	1879	1879	1879	0
188	20240220	164900	487270067	1879	1879	1879	1879	0
189	20240220	164800	487270067	1879	1879	1879	1879	0
190	20240220	164700	487270067	1879	1879	1879	1879	0
191	20240220	164600	487270067	1879	1879	1879	1879	0
192	20240220	164500	487270067	1879	1879	1879	1879	0
193	20240220	164400	487270067	1879	1879	1879	1879	0
194	20240220	164300	487270067	1879	1879	1879	1879	0
195	20240220	164200	487270067	1879	1879	1879	1879	0
196	20240220	164100	487270067	1879	1879	1879	1879	0
197	20240220	164000	487270067	1879	1879	1879	1879	0
198	20240220	163900	487270067	1879	1879	1879	1879	0
199	20240220	163800	487270067	1879	1879	1879	1879	0
200	20240220	163700	487270067	1879	1879	1879	1879	0
201	20240220	163600	487270067	1879	1879	1879	1879	0
202	20240220	163500	487270067	1879	1879	1879	1879	0
203	20240220	163400	487270067	1879	1879	1879	1879	0
204	20240220	163300	487270067	1879	1879	1879	1879	0
205	20240220	163200	487270067	1879	1879	1879	1879	0
206	20240220	163100	487270067	1879	1879	1879	1879	0
207	20240220	163000	487270067	1879	1879	1879	1879	0
208	20240220	162900	487270067	1879	1879	1879	1879	0
209	20240220	162800	487270067	1879	1879	1879	1879	0
210	20240220	162700	487270067	1879	1879	1879	1879	0
211	20240220	162600	487270067	1879	1879	1879	1879	0
212	20240220	162500	487270067	1879	1879	1879	1879	1153
213	20240220	162400	487270067	1879	1879	1879	1879	0
214	20240220	162300	487270067	1879	1879	1879	1879	0
215	20240220	162200	487270067	1879	1879	1879	1879	0
216	20240220	162100	487270067	1879	1879	1879	1879	0
217	20240220	162000	487270067	1879	1879	1879	1879	0
218	20240220	161900	487270067	1879	1879	1879	1879	0
219	20240220	161800	487270067	1879	1879	1879	1879	0
220	20240220	161700	487270067	1879	1879	1879	1879	0
221	20240220	161600	487270067	1879	1879	1879	1879	0
222	20240220	161500	487270067	1879	1879	1879	1879	0
223	20240220	161400	487270067	1879	1879	1879	1879	0
224	20240220	161300	487270067	1879	1879	1879	1879	0
225	20240220	161200	487270067	1879	1879	1879	1879	0
226	20240220	161100	487270067	1879	1879	1879	1879	0
227	20240220	161000	487270067	1879	1879	1879	1879	0
228	20240220	160900	487270067	1879	1879	1879	1879	0
229	20240220	160800	487270067	1879	1879	1879	1879	0
230	20240220	160700	487270067	1879	1879	1879	1879	0
231	20240220	160600	487270067	1879	1879	1879	1879	0
232	20240220	160500	487270067	1879	1879	1879	1879	0
233	20240220	160400	487270067	1879	1879	1879	1879	0
234	20240220	160300	487270067	1879	1879	1879	1879	0
235	20240220	160200	487270067	1879	1879	1879	1879	0
236	20240220	160100	487270067	1879	1879	1879	1879	0
237	20240220	160000	487270067	1879	1879	1879	1879	0
238	20240220	155900	487270067	1879	1879	1879	1879	0
239	20240220	155800	487270067	1879	1879	1879	1879	0
240	20240220	155700	487270067	1879	1879	1879	1879	0
241	20240220	155600	487270067	1879	1879	1879	1879	0
242	20240220	155500	487270067	1879	1879	1879	1879	1153
243	20240220	155400	487270067	1879	1879	1879	1879	0
244	20240220	155300	487270067	1879	1879	1879	1879	0
245	20240220	155200	487270067	1879	1879	1879	1879	0
246	20240220	155100	487270067	1879	1879	1879	1879	0
247	20240220	155000	487270067	1879	1879	1879	1879	0
248	20240220	154900	487270067	1879	1879	1879	1879	0
249	20240220	154800	487270067	1879	1879	1879	1879	0
250	20240220	154700	487270067	1879	1879	1879	1879	0
251	20240220	154600	487270067	1879	1879	1879	1879	0
252	20240220	154500	487270067	1879	1879	1879	1879	0
253	20240220	154400	487270067	1879	1879	1879	1879	0
254	20240220	154300	487270067	1879	1879	1879	1879	0
255	20240220	154200	487270067	1879	1879	1879	1879	0
256	20240220	154100	487270067	1879	1879	1879	1879	0
257	20240220	154000	487270067	1879	1879	1879	1879	0
258	20240220	153900	487270067	1879	1879	1879	1879	0
259	20240220	153800	487270067	1879	1879	1879	1879	0
260	20240220	153700	487270067	1879	1879	1879	1879	0
261	20240220	153600	487270067	1879	1879	1879	1879	0
262	20240220	153500	487270067	1879	1879	1879	1879	0
263	20240220	153400	487270067	1879	1879	1879	1879	0
264	20240220	153300	487270067	1879	1879	1879	1879	0
265	20240220	153200	487270067	1879	1879	1879	1879	0
266	20240220	153100	487270067	1879	1879	1879	1879	0
267	20240220	153000	487270067	1879	1879	1879	1879	1153
268	20240220	152900	485103580	1879	1879	1879	1879	0
269	20240220	152800	485103580	1879	1879	1879	1879	0
270	20240220	152700	485103580	1879	1879	1879	1879	0
271	20240220	152600	485103580	1879	1879	1879	1879	0
272	20240220	152500	485103580	1879	1879	1879	1879	0
273	20240220	152400	485103580	1879	1879	1879	1879	0
274	20240220	152300	485103580	1879	1879	1879	1879	0
275	20240220	152200	485103580	1879	1879	1879	1879	0
276	20240220	152100	485103580	1879	1879	1879	1879	0
277	20240220	152000	485103580	1879	1879	1879	1879	0
278	20240220	151900	485103580	1879	1880	1882	1866	2681
279	20240220	151800	480075514	1883	1880	1883	1880	81
280	20240220	151700	479923225	1883	1880	1883	1880	153
281	20240220	151600	479635509	1883	1880	1883	1880	76
282	20240220	151500	479492623	1883	1883	1883	1880	575
283	20240220	151400	478410350	1880	1880	1880	1880	228
284	20240220	151300	477981710	1880	1880	1880	1880	1
285	20240220	151200	477979830	1880	1879	1880	1879	21
286	20240220	151100	477940368	1880	1878	1880	1877	356
287	20240220	151000	477271582	1878	1876	1879	1870	1303
288	20240220	150900	474826665	1876	1871	1876	1871	3
289	20240220	150800	474821047	1876	1876	1876	1876	0
290	20240220	150700	474821047	1876	1876	1876	1876	10
291	20240220	150600	474802287	1879	1879	1879	1879	0
292	20240220	150500	474802287	1879	1877	1879	1877	251
293	20240220	150400	474330947	1878	1878	1878	1872	583
294	20240220	150300	473236804	1872	1879	1879	1872	501
295	20240220	150200	472298794	1878	1872	1878	1872	77
296	20240220	150100	472154619	1872	1871	1872	1871	161
297	20240220	150000	471853387	1871	1871	1871	1871	0
298	20240220	145900	471853387	1871	1871	1871	1862	2019
299	20240220	145800	468090164	1870	1870	1870	1870	0
300	20240220	145700	468090164	1870	1870	1870	1870	80
301	20240220	145600	467940564	1870	1872	1872	1870	896
302	20240220	145500	466264936	1872	1873	1873	1872	118
303	20240220	145400	466043926	1873	1877	1877	1873	467
304	20240220	145300	465169035	1877	1877	1877	1877	0
305	20240220	145200	465169035	1877	1873	1877	1873	6
306	20240220	145100	465157793	1873	1873	1873	1873	1
307	20240220	145000	465155920	1872	1872	1872	1872	0
308	20240220	144900	465155920	1872	1872	1872	1872	3
309	20240220	144800	465150304	1877	1877	1877	1877	1
310	20240220	144700	465148427	1872	1872	1872	1872	0
311	20240220	144600	465148427	1872	1870	1872	1870	10
312	20240220	144500	465129709	1871	1871	1871	1870	41
313	20240220	144400	465052999	1871	1871	1871	1871	6
314	20240220	144300	465041773	1871	1871	1871	1871	0
315	20240220	144200	465041773	1871	1871	1871	1871	1
316	20240220	144100	465039902	1872	1870	1872	1870	2
317	20240220	144000	465036160	1872	1870	1872	1870	2
318	20240220	143900	465032418	1870	1870	1870	1870	30
319	20240220	143800	464976318	1870	1872	1872	1870	15
320	20240220	143700	464948266	1872	1864	1872	1864	15
321	20240220	143600	464920220	1871	1871	1872	1871	350
322	20240220	143500	464265124	1871	1871	1871	1871	0
323	20240220	143400	464265124	1871	1871	1871	1871	1
324	20240220	143300	464263253	1872	1872	1872	1872	1
325	20240220	143200	464261381	1871	1871	1871	1871	50
326	20240220	143100	464167831	1872	1872	1872	1872	109
327	20240220	143000	463963783	1874	1874	1874	1874	0
328	20240220	142900	463963783	1874	1874	1874	1874	0
329	20240220	142800	463963783	1874	1874	1874	1874	0
330	20240220	142700	463963783	1874	1874	1874	1874	0
331	20240220	142600	463963783	1874	1874	1874	1874	0
332	20240220	142500	463963783	1874	1860	1875	1860	335
333	20240220	142400	463336155	1884	1867	1884	1867	550
334	20240220	142300	462305692	1869	1869	1869	1869	0
335	20240220	142200	462305692	1869	1858	1869	1857	102
336	20240220	142100	462116265	1873	1873	1873	1873	3
337	20240220	142000	462110646	1874	1857	1874	1857	44
338	20240220	141900	462028909	1857	1857	1857	1857	9
339	20240220	141800	462012196	1857	1857	1857	1857	1
340	20240220	141700	462010339	1851	1851	1851	1851	0
341	20240220	141600	462010339	1851	1851	1851	1851	1
342	20240220	141500	462008488	1851	1856	1856	1851	296
343	20240220	141400	461459612	1856	1856	1856	1856	1
344	20240220	141300	461457756	1856	1856	1856	1856	1
345	20240220	141200	461455900	1856	1856	1856	1856	52
346	20240220	141100	461359388	1856	1856	1856	1856	0
347	20240220	141000	461359388	1856	1856	1856	1856	206
348	20240220	140900	460977052	1856	1856	1856	1856	304
349	20240220	140800	460412828	1856	1856	1856	1856	0
350	20240220	140700	460412828	1856	1856	1856	1856	0
351	20240220	140600	460412828	1856	1856	1856	1856	0
352	20240220	140500	460412828	1856	1856	1856	1856	0
353	20240220	140400	460412828	1856	1856	1856	1856	0
354	20240220	140300	460412828	1856	1855	1856	1855	31
355	20240220	140200	460355312	1851	1851	1851	1851	0
356	20240220	140100	460355312	1851	1850	1851	1850	210
357	20240220	140000	459966612	1850	1850	1850	1850	0
358	20240220	135900	459966612	1850	1850	1850	1850	0
359	20240220	135800	459966612	1850	1859	1859	1850	60
360	20240220	135700	459855456	1852	1852	1852	1852	0
361	20240220	135600	459855456	1852	1852	1852	1852	36
362	20240220	135500	459788784	1850	1851	1852	1850	178
363	20240220	135400	459459463	1863	1863	1863	1863	1
364	20240220	135300	459457600	1860	1860	1860	1860	100
365	20240220	135200	459271600	1850	1850	1850	1850	11
366	20240220	135100	459251250	1849	1849	1849	1849	0
367	20240220	135000	459251250	1849	1849	1849	1849	0
368	20240220	134900	459251250	1849	1849	1849	1849	8
369	20240220	134800	459236458	1849	1866	1866	1849	7
370	20240220	134700	459223498	1866	1866	1866	1866	0
371	20240220	134600	459223498	1866	1866	1866	1866	10
372	20240220	134500	459204838	1851	1851	1851	1851	5
373	20240220	134400	459195583	1851	1851	1851	1851	0
374	20240220	134300	459195583	1851	1845	1851	1845	19
375	20240220	134200	459160468	1851	1848	1851	1848	17
376	20240220	134100	459129046	1844	1845	1845	1844	554
377	20240220	134000	458107126	1848	1852	1852	1848	729
378	20240220	133900	456758210	1867	1867	1867	1867	0
379	20240220	133800	456758210	1867	1867	1867	1867	0
380	20240220	133700	456758210	1867	1868	1868	1866	110
381	20240220	133600	456552911	1878	1856	1885	1856	1004
382	20240220	133500	454668609	1857	1857	1857	1857	30
383	20240220	133400	454612899	1857	1857	1857	1857	0
384	20240220	133300	454612899	1857	1857	1857	1857	0
385	20240220	133200	454612899	1857	1857	1857	1857	0
386	20240220	133100	454612899	1857	1857	1857	1857	0
387	20240220	133000	454612899	1857	1857	1857	1857	1
388	20240220	132900	454611042	1850	1850	1850	1850	0
389	20240220	132800	454611042	1850	1850	1850	1850	8
390	20240220	132700	454596242	1850	1850	1850	1850	0
391	20240220	132600	454596242	1850	1850	1850	1850	0
392	20240220	132500	454596242	1850	1850	1850	1850	2
393	20240220	132400	454592542	1857	1857	1857	1857	1
394	20240220	132300	454590685	1861	1861	1861	1861	0
395	20240220	132200	454590685	1861	1861	1861	1861	10
396	20240220	132100	454572075	1849	1848	1849	1848	472
397	20240220	132000	453699711	1848	1848	1848	1848	502
398	20240220	131900	452772015	1844	1844	1844	1844	0
399	20240220	131800	452772015	1844	1848	1848	1844	9193
400	20240220	131700	435783359	1847	1847	1847	1845	140
401	20240220	131600	435524800	1847	1846	1847	1843	31
402	20240220	131500	435467565	1847	1843	1847	1843	133
403	20240220	131400	435222014	1843	1843	1843	1843	0
404	20240220	131300	435222014	1843	1844	1844	1843	709
405	20240220	131200	433914719	1847	1847	1847	1847	1
406	20240220	131100	433912872	1844	1847	1847	1844	4882
407	20240220	131000	424903906	1848	1848	1848	1848	10
408	20240220	130900	424885426	1846	1846	1846	1846	15
409	20240220	130800	424857736	1848	1848	1848	1848	83
410	20240220	130700	424704352	1848	1848	1848	1846	1072
411	20240220	130600	422725246	1848	1847	1848	1847	215
412	20240220	130500	422328128	1847	1851	1851	1847	2792
413	20240220	130400	417166005	1851	1851	1851	1851	0
414	20240220	130300	417166005	1851	1851	1851	1851	0
415	20240220	130200	417166005	1851	1853	1853	1851	315
416	20240220	130100	416582698	1854	1860	1860	1854	2713
417	20240220	130000	411550602	1863	1863	1863	1863	1
418	20240220	125900	411548739	1856	1857	1857	1856	602
419	20240220	125800	410431002	1868	1857	1868	1857	101
420	20240220	125700	410243434	1857	1857	1857	1857	100
421	20240220	125600	410057734	1857	1857	1857	1857	0
422	20240220	125500	410057734	1857	1868	1868	1857	128
423	20240220	125400	409818641	1868	1868	1868	1868	1
424	20240220	125300	409816773	1867	1867	1867	1867	100
425	20240220	125200	409630073	1855	1855	1855	1855	0
426	20240220	125100	409630073	1855	1855	1855	1855	0
427	20240220	125000	409630073	1855	1855	1855	1855	2
428	20240220	124900	409626363	1868	1868	1868	1868	0
429	20240220	124800	409626363	1868	1868	1868	1868	1
430	20240220	124700	409624495	1868	1868	1868	1868	0
431	20240220	124600	409624495	1868	1867	1868	1867	155
432	20240220	124500	409335083	1867	1867	1867	1867	0
433	20240220	124400	409335083	1867	1867	1867	1867	0
434	20240220	124300	409335083	1867	1867	1867	1867	0
435	20240220	124200	409335083	1867	1867	1867	1867	1
436	20240220	124100	409333216	1859	1859	1859	1859	0
437	20240220	124000	409333216	1859	1859	1859	1859	9
438	20240220	123900	409316485	1868	1868	1868	1868	0
439	20240220	123800	409316485	1868	1868	1868	1868	0
440	20240220	123700	409316485	1868	1868	1868	1868	10
441	20240220	123600	409297805	1869	1869	1869	1869	1
442	20240220	123500	409295936	1862	1860	1862	1860	299
443	20240220	123400	408739325	1860	1860	1860	1860	64
444	20240220	123300	408620285	1860	1860	1860	1860	21
445	20240220	123200	408581225	1861	1861	1861	1861	21
446	20240220	123100	408542144	1861	1860	1861	1860	227
447	20240220	123000	408119912	1859	1859	1859	1859	1
448	20240220	122900	408118053	1853	1853	1853	1853	0
449	20240220	122800	408118053	1853	1853	1853	1853	12
450	20240220	122700	408095817	1861	1861	1861	1861	0
451	20240220	122600	408095817	1861	1861	1861	1861	0
452	20240220	122500	408095817	1861	1861	1861	1861	5
453	20240220	122400	408086512	1861	1861	1861	1861	1
454	20240220	122300	408084651	1851	1851	1851	1851	0
455	20240220	122200	408084651	1851	1851	1851	1851	0
456	20240220	122100	408084651	1851	1851	1851	1851	0
457	20240220	122000	408084651	1851	1851	1851	1851	0
458	20240220	121900	408084651	1851	1851	1851	1851	4920
459	20240220	121800	398977731	1851	1851	1851	1851	11
460	20240220	121700	398957370	1850	1850	1850	1850	0
461	20240220	121600	398957370	1850	1850	1850	1850	2
462	20240220	121500	398953670	1850	1859	1859	1850	829
463	20240220	121400	397419241	1851	1851	1851	1851	0
464	20240220	121300	397419241	1851	1859	1861	1851	3453
465	20240220	121200	391009287	1861	1861	1861	1861	1
466	20240220	121100	391007426	1860	1860	1860	1860	52
467	20240220	121000	390910706	1860	1860	1860	1860	0
468	20240220	120900	390910706	1860	1860	1860	1860	0
469	20240220	120800	390910706	1860	1860	1860	1860	0
470	20240220	120700	390910706	1860	1860	1860	1860	0
471	20240220	120600	390910706	1860	1860	1860	1860	1
472	20240220	120500	390908846	1860	1860	1860	1860	5
473	20240220	120400	390899546	1860	1856	1860	1856	46
474	20240220	120300	390814026	1860	1860	1860	1860	12
475	20240220	120200	390791706	1860	1860	1860	1860	11
476	20240220	120100	390771246	1860	1860	1860	1860	10
477	20240220	120000	390752646	1860	1860	1860	1860	1
478	20240220	115900	390750786	1860	1860	1860	1860	2
479	20240220	115800	390747066	1860	1860	1860	1860	0
480	20240220	115700	390747066	1860	1860	1860	1860	100
481	20240220	115600	390561066	1860	1860	1860	1860	0
482	20240220	115500	390561066	1860	1860	1860	1860	216
483	20240220	115400	390159306	1860	1860	1860	1860	0
484	20240220	115300	390159306	1860	1860	1860	1860	0
485	20240220	115200	390159306	1860	1852	1860	1852	2419
486	20240220	115100	385665359	1847	1847	1847	1847	0
487	20240220	115000	385665359	1847	1847	1847	1847	0
488	20240220	114900	385665359	1847	1847	1847	1847	0
489	20240220	114800	385665359	1847	1847	1847	1847	107
490	20240220	114700	385467730	1846	1846	1846	1846	0
491	20240220	114600	385467730	1846	1846	1846	1846	97
492	20240220	114500	385288668	1846	1846	1846	1846	0
493	20240220	114400	385288668	1846	1846	1846	1846	1000
494	20240220	114300	383442668	1846	1846	1846	1846	0
495	20240220	114200	383442668	1846	1848	1848	1846	2009
496	20240220	114100	379732620	1855	1855	1855	1855	160
497	20240220	114000	379435820	1855	1855	1855	1855	19
498	20240220	113900	379400575	1847	1847	1847	1847	0
499	20240220	113800	379400575	1847	1847	1847	1847	501
500	20240220	113700	378475228	1847	1849	1849	1847	700
501	20240220	113600	377182157	1849	1856	1856	1849	203
502	20240220	113500	376805555	1857	1857	1857	1857	1
503	20240220	113400	376803698	1849	1849	1849	1849	1
504	20240220	113300	376801849	1846	1846	1846	1846	0
505	20240220	113200	376801849	1846	1846	1846	1846	0
506	20240220	113100	376801849	1846	1846	1846	1846	8
507	20240220	113000	376787081	1859	1859	1859	1859	0
508	20240220	112900	376787081	1859	1859	1859	1859	0
509	20240220	112800	376787081	1859	1859	1859	1859	15
510	20240220	112700	376759196	1845	1845	1845	1845	135
511	20240220	112600	376510121	1845	1858	1862	1845	821
512	20240220	112500	374987542	1846	1861	1861	1846	4
513	20240220	112400	374980128	1862	1846	1862	1846	1556
514	20240220	112300	372100878	1846	1851	1851	1846	2038
515	20240220	112200	368336537	1851	1860	1860	1851	31
516	20240220	112100	368278886	1860	1860	1860	1860	100
517	20240220	112000	368092886	1860	1860	1860	1860	2
518	20240220	111900	368089166	1851	1851	1851	1851	0
519	20240220	111800	368089166	1851	1851	1851	1851	1
520	20240220	111700	368087315	1846	1846	1846	1846	0
521	20240220	111600	368087315	1846	1852	1852	1846	2672
522	20240220	111500	363138819	1848	1847	1848	1847	2805
523	20240220	111400	357957746	1849	1849	1849	1849	0
524	20240220	111300	357957746	1849	1852	1852	1849	584
525	20240220	111200	356877867	1849	1839	1852	1839	10864
526	20240220	111100	336847581	1830	1831	1832	1830	1580
527	20240220	111000	333955269	1831	1841	1841	1830	3950
528	20240220	110900	326711601	1842	1851	1851	1842	5558
529	20240220	110800	316458756	1850	1852	1852	1850	5215
530	20240220	110700	306809863	1851	1862	1862	1851	4905
531	20240220	110600	297696791	1862	1863	1863	1861	340
532	20240220	110500	297063640	1862	1863	1863	1862	945
533	20240220	110400	295304010	1863	1862	1863	1862	356
534	20240220	110300	294641059	1863	1863	1863	1863	591
535	20240220	110200	293540026	1863	1862	1863	1862	749
536	20240220	110100	292145385	1861	1863	1869	1861	670
537	20240220	110000	290897636	1862	1862	1862	1861	752
538	20240220	105900	289497797	1862	1867	1867	1862	321
539	20240220	105800	288899680	1867	1868	1868	1867	347
540	20240220	105700	288251729	1869	1871	1872	1869	1177
541	20240220	105600	286051118	1871	1878	1880	1871	6719
542	20240220	105500	273447464	1878	1878	1878	1878	30
543	20240220	105400	273391124	1879	1878	1879	1878	604
544	20240220	105300	272256291	1880	1879	1880	1878	3793
545	20240220	105200	265129597	1879	1882	1882	1879	7942
546	20240220	105100	250191618	1882	1884	1884	1882	1332
547	20240220	105000	247683694	1884	1884	1884	1884	34
548	20240220	104900	247619638	1885	1885	1885	1885	501
549	20240220	104800	246675253	1886	1886	1886	1885	441
550	20240220	104700	245843864	1886	1889	1889	1886	115
551	20240220	104600	245626671	1889	1889	1889	1889	73
552	20240220	104500	245488774	1893	1892	1893	1885	9003
553	20240220	104400	228501880	1898	1898	1898	1898	0
554	20240220	104300	228501880	1898	1898	1898	1898	10
555	20240220	104200	228482900	1890	1890	1890	1890	0
556	20240220	104100	228482900	1890	1891	1891	1890	56
557	20240220	104000	228377040	1891	1891	1891	1890	28
558	20240220	103900	228324101	1891	1886	1891	1886	937
559	20240220	103800	226554212	1886	1886	1886	1886	165
560	20240220	103700	226243022	1885	1887	1890	1885	1251
561	20240220	103600	223883924	1887	1899	1899	1887	3250
562	20240220	103500	217741277	1899	1892	1901	1892	1442
563	20240220	103400	215005132	1892	1892	1892	1892	221
564	20240220	103300	214587000	1892	1906	1906	1892	5020
565	20240220	103200	205054761	1904	1905	1905	1904	100
566	20240220	103100	204864351	1926	1926	1926	1926	210
567	20240220	103000	204459891	1930	1901	1930	1901	812
568	20240220	102900	202905456	1903	1901	1904	1900	17
569	20240220	102800	202873144	1904	1903	1904	1901	42
570	20240220	102700	202793221	1901	1901	1901	1899	322
571	20240220	102600	202181309	1901	1901	1901	1901	250
572	20240220	102500	201706059	1901	1899	1901	1899	783
573	20240220	102400	200217580	1898	1902	1902	1898	1000
574	20240220	102300	198318701	1918	1918	1918	1918	131
575	20240220	102200	198067443	1918	1907	1918	1900	1659
576	20240220	102100	194902108	1907	1906	1907	1906	14
577	20240220	102000	194875423	1904	1902	1904	1902	821
578	20240220	101900	193313757	1900	1900	1900	1898	71
579	20240220	101800	193178931	1900	1900	1900	1898	38
580	20240220	101700	193106746	1900	1900	1900	1899	350
581	20240220	101600	192442033	1900	1900	1900	1900	11
582	20240220	101500	192421133	1902	1893	1902	1893	501
583	20240220	101400	191472731	1891	1891	1891	1891	0
584	20240220	101300	191472731	1891	1891	1891	1891	1
585	20240220	101200	191470840	1891	1905	1906	1891	591
586	20240220	101100	190352123	1903	1899	1903	1899	96
587	20240220	101000	190169517	1900	1899	1900	1892	209
588	20240220	100900	189772630	1891	1898	1908	1891	1422
589	20240220	100800	187071660	1898	1890	1898	1890	3
590	20240220	100700	187065974	1899	1899	1899	1899	536
591	20240220	100600	186048110	1887	1887	1887	1887	100
592	20240220	100500	185859410	1887	1887	1887	1887	0
593	20240220	100400	185859410	1887	1887	1887	1887	7
594	20240220	100300	185846201	1886	1886	1886	1886	0
595	20240220	100200	185846201	1886	1893	1893	1886	534
596	20240220	100100	184835909	1893	1893	1893	1893	0
597	20240220	100000	184835909	1893	1893	1893	1893	0
598	20240220	095900	184835909	1893	1893	1893	1893	4
599	20240220	095800	184828337	1893	1893	1893	1893	2
600	20240220	095700	184824551	1893	1893	1893	1893	53
601	20240220	095600	184724222	1893	1893	1893	1893	195
602	20240220	095500	184355087	1893	1893	1894	1893	1219
603	20240220	095400	182047405	1893	1898	1900	1893	832
604	20240220	095300	180472294	1893	1893	1893	1893	186
605	20240220	095200	180120196	1893	1893	1893	1893	10
606	20240220	095100	180101266	1883	1883	1883	1883	0
607	20240220	095000	180101266	1883	1883	1883	1883	250
608	20240220	094900	179630516	1882	1882	1882	1882	0
609	20240220	094800	179630516	1882	1882	1882	1882	0
610	20240220	094700	179630516	1882	1882	1882	1882	0
611	20240220	094600	179630516	1882	1882	1882	1882	0
612	20240220	094500	179630516	1882	1882	1882	1882	103
613	20240220	094400	179436670	1893	1882	1893	1882	2
614	20240220	094300	179432895	1881	1880	1881	1880	501
615	20240220	094200	178490515	1880	1880	1880	1880	0
616	20240220	094100	178490515	1880	1880	1893	1880	3
617	20240220	094000	178484862	1880	1880	1893	1880	2449
618	20240220	093900	173876062	1881	1880	1881	1880	24
619	20240220	093800	173830922	1881	1878	1881	1878	368
620	20240220	093700	173139812	1881	1877	1881	1877	447
621	20240220	093600	172299772	1877	1884	1884	1877	2582
622	20240220	093500	167449862	1884	1881	1884	1880	2213
623	20240220	093400	163287243	1882	1885	1885	1881	1571
624	20240220	093300	160328736	1890	1893	1893	1890	6191
625	20240220	093200	148616772	1893	1896	1896	1893	2097
626	20240220	093100	144643084	1896	1896	1896	1896	8
627	20240220	093000	144627916	1905	1905	1905	1896	29
628	20240220	092900	144572875	1907	1905	1907	1905	2
629	20240220	092800	144569063	1898	1898	1898	1898	1
630	20240220	092700	144567165	1907	1907	1907	1907	30
631	20240220	092600	144509955	1907	1907	1907	1907	0
632	20240220	092500	144509955	1907	1900	1907	1900	692
633	20240220	092400	143194683	1893	1893	1893	1893	0
634	20240220	092300	143194683	1893	1893	1893	1893	10
635	20240220	092200	143175753	1893	1901	1901	1893	2
636	20240220	092100	143171959	1892	1901	1901	1892	3519
637	20240220	092000	136495153	1900	1900	1900	1900	0
638	20240220	091900	136495153	1900	1901	1901	1900	1047
639	20240220	091800	134505541	1901	1901	1901	1901	584
640	20240220	091700	133395357	1900	1908	1908	1900	221
641	20240220	091600	132975249	1900	1901	1901	1900	855
642	20240220	091500	131349903	1901	1902	1902	1901	2117
643	20240220	091400	127324641	1908	1901	1908	1900	1480
644	20240220	091300	124510841	1901	1910	1919	1901	4700
645	20240220	091200	115561231	1910	1925	1925	1910	5654
646	20240220	091100	104750502	1920	1926	1926	1920	18
647	20240220	091000	104715867	1926	1941	1945	1921	23043
648	20240220	090900	60041500	1944	1940	1944	1940	3813
649	20240220	090800	52644260	1940	1944	1945	1940	4032
650	20240220	090700	44821656	1944	1921	1944	1921	1702
651	20240220	090600	41533428	1919	1942	1942	1919	4618
652	20240220	090500	32666243	1942	1918	1943	1918	5892
653	20240220	090400	21333377	1918	1918	1918	1918	305
654	20240220	090300	20748387	1908	1918	1918	1908	71
655	20240220	090200	20612478	1919	1900	1919	1891	2884
656	20240220	090100	15131902	1900	1930	1930	1900	5050
657	20240220	090000	5511532	1930	1958	1958	1930	2834