KissMeData/089230/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	195600	120456463	1925	1925	1925	1925	3401
3	20240223	195500	120456463	1925	1925	1925	1925	0
4	20240223	195400	120456463	1925	1925	1925	1925	0
5	20240223	195300	120456463	1925	1925	1925	1925	0
6	20240223	195200	120456463	1925	1925	1925	1925	0
7	20240223	195100	120456463	1925	1925	1925	1925	0
8	20240223	195000	120456463	1925	1925	1925	1925	0
9	20240223	194900	120456463	1925	1925	1925	1925	0
10	20240223	194800	120456463	1925	1925	1925	1925	0
11	20240223	194700	120456463	1925	1925	1925	1925	0
12	20240223	194600	120456463	1925	1925	1925	1925	0
13	20240223	194500	120456463	1925	1925	1925	1925	0
14	20240223	194400	120456463	1925	1925	1925	1925	0
15	20240223	194300	120456463	1925	1925	1925	1925	0
16	20240223	194200	120456463	1925	1925	1925	1925	0
17	20240223	194100	120456463	1925	1925	1925	1925	0
18	20240223	194000	120456463	1925	1925	1925	1925	0
19	20240223	193900	120456463	1925	1925	1925	1925	0
20	20240223	193800	120456463	1925	1925	1925	1925	0
21	20240223	193700	120456463	1925	1925	1925	1925	0
22	20240223	193600	120456463	1925	1925	1925	1925	0
23	20240223	193500	120456463	1925	1925	1925	1925	0
24	20240223	193400	120456463	1925	1925	1925	1925	0
25	20240223	193300	120456463	1925	1925	1925	1925	0
26	20240223	193200	120456463	1925	1925	1925	1925	0
27	20240223	193100	120456463	1925	1925	1925	1925	0
28	20240223	193000	120456463	1925	1925	1925	1925	0
29	20240223	192900	120456463	1925	1925	1925	1925	0
30	20240223	192800	120456463	1925	1925	1925	1925	0
31	20240223	192700	120456463	1925	1925	1925	1925	0
32	20240223	192600	120456463	1925	1925	1925	1925	3401
33	20240223	192500	120456463	1925	1925	1925	1925	0
34	20240223	192400	120456463	1925	1925	1925	1925	0
35	20240223	192300	120456463	1925	1925	1925	1925	0
36	20240223	192200	120456463	1925	1925	1925	1925	0
37	20240223	192100	120456463	1925	1925	1925	1925	0
38	20240223	192000	120456463	1925	1925	1925	1925	0
39	20240223	191900	120456463	1925	1925	1925	1925	0
40	20240223	191800	120456463	1925	1925	1925	1925	0
41	20240223	191700	120456463	1925	1925	1925	1925	0
42	20240223	191600	120456463	1925	1925	1925	1925	0
43	20240223	191500	120456463	1925	1925	1925	1925	0
44	20240223	191400	120456463	1925	1925	1925	1925	0
45	20240223	191300	120456463	1925	1925	1925	1925	0
46	20240223	191200	120456463	1925	1925	1925	1925	0
47	20240223	191100	120456463	1925	1925	1925	1925	0
48	20240223	191000	120456463	1925	1925	1925	1925	0
49	20240223	190900	120456463	1925	1925	1925	1925	0
50	20240223	190800	120456463	1925	1925	1925	1925	0
51	20240223	190700	120456463	1925	1925	1925	1925	0
52	20240223	190600	120456463	1925	1925	1925	1925	0
53	20240223	190500	120456463	1925	1925	1925	1925	0
54	20240223	190400	120456463	1925	1925	1925	1925	0
55	20240223	190300	120456463	1925	1925	1925	1925	0
56	20240223	190200	120456463	1925	1925	1925	1925	0
57	20240223	190100	120456463	1925	1925	1925	1925	0
58	20240223	190000	120456463	1925	1925	1925	1925	0
59	20240223	185900	120456463	1925	1925	1925	1925	0
60	20240223	185800	120456463	1925	1925	1925	1925	0
61	20240223	185700	120456463	1925	1925	1925	1925	0
62	20240223	185600	120456463	1925	1925	1925	1925	3401
63	20240223	185500	120456463	1925	1925	1925	1925	0
64	20240223	185400	120456463	1925	1925	1925	1925	0
65	20240223	185300	120456463	1925	1925	1925	1925	0
66	20240223	185200	120456463	1925	1925	1925	1925	0
67	20240223	185100	120456463	1925	1925	1925	1925	0
68	20240223	185000	120456463	1925	1925	1925	1925	0
69	20240223	184900	120456463	1925	1925	1925	1925	0
70	20240223	184800	120456463	1925	1925	1925	1925	0
71	20240223	184700	120456463	1925	1925	1925	1925	0
72	20240223	184600	120456463	1925	1925	1925	1925	0
73	20240223	184500	120456463	1925	1925	1925	1925	0
74	20240223	184400	120456463	1925	1925	1925	1925	0
75	20240223	184300	120456463	1925	1925	1925	1925	0
76	20240223	184200	120456463	1925	1925	1925	1925	0
77	20240223	184100	120456463	1925	1925	1925	1925	0
78	20240223	184000	120456463	1925	1925	1925	1925	0
79	20240223	183900	120456463	1925	1925	1925	1925	0
80	20240223	183800	120456463	1925	1925	1925	1925	0
81	20240223	183700	120456463	1925	1925	1925	1925	0
82	20240223	183600	120456463	1925	1925	1925	1925	0
83	20240223	183500	120456463	1925	1925	1925	1925	0
84	20240223	183400	120456463	1925	1925	1925	1925	0
85	20240223	183300	120456463	1925	1925	1925	1925	0
86	20240223	183200	120456463	1925	1925	1925	1925	0
87	20240223	183100	120456463	1925	1925	1925	1925	0
88	20240223	183000	120456463	1925	1925	1925	1925	0
89	20240223	182900	120456463	1925	1925	1925	1925	0
90	20240223	182800	120456463	1925	1925	1925	1925	0
91	20240223	182700	120456463	1925	1925	1925	1925	0
92	20240223	182600	120456463	1925	1925	1925	1925	3401
93	20240223	182500	120456463	1925	1925	1925	1925	0
94	20240223	182400	120456463	1925	1925	1925	1925	0
95	20240223	182300	120456463	1925	1925	1925	1925	0
96	20240223	182200	120456463	1925	1925	1925	1925	0
97	20240223	182100	120456463	1925	1925	1925	1925	0
98	20240223	182000	120456463	1925	1925	1925	1925	0
99	20240223	181900	120456463	1925	1925	1925	1925	0
100	20240223	181800	120456463	1925	1925	1925	1925	0
101	20240223	181700	120456463	1925	1925	1925	1925	0
102	20240223	181600	120456463	1925	1925	1925	1925	0
103	20240223	181500	120456463	1925	1925	1925	1925	0
104	20240223	181400	120456463	1925	1925	1925	1925	0
105	20240223	181300	120456463	1925	1925	1925	1925	0
106	20240223	181200	120456463	1925	1925	1925	1925	0
107	20240223	181100	120456463	1925	1925	1925	1925	0
108	20240223	181000	120456463	1925	1925	1925	1925	0
109	20240223	180900	120456463	1925	1925	1925	1925	0
110	20240223	180800	120456463	1925	1925	1925	1925	0
111	20240223	180700	120456463	1925	1925	1925	1925	0
112	20240223	180600	120456463	1925	1925	1925	1925	0
113	20240223	180500	120456463	1925	1925	1925	1925	0
114	20240223	180400	120456463	1925	1925	1925	1925	0
115	20240223	180300	120456463	1925	1925	1925	1925	0
116	20240223	180200	120456463	1925	1925	1925	1925	0
117	20240223	180100	120456463	1925	1925	1925	1925	0
118	20240223	180000	120456463	1925	1925	1925	1925	0
119	20240223	175900	120456463	1925	1925	1925	1925	0
120	20240223	175800	120456463	1925	1925	1925	1925	0
121	20240223	175700	120456463	1925	1925	1925	1925	0
122	20240223	175600	120456463	1925	1925	1925	1925	3401
123	20240223	175500	120456463	1925	1925	1925	1925	0
124	20240223	175400	120456463	1925	1925	1925	1925	0
125	20240223	175300	120456463	1925	1925	1925	1925	0
126	20240223	175200	120456463	1925	1925	1925	1925	0
127	20240223	175100	120456463	1925	1925	1925	1925	0
128	20240223	175000	120456463	1925	1925	1925	1925	0
129	20240223	174900	120456463	1925	1925	1925	1925	0
130	20240223	174800	120456463	1925	1925	1925	1925	0
131	20240223	174700	120456463	1925	1925	1925	1925	0
132	20240223	174600	120456463	1925	1925	1925	1925	0
133	20240223	174500	120456463	1925	1925	1925	1925	0
134	20240223	174400	120456463	1925	1925	1925	1925	0
135	20240223	174300	120456463	1925	1925	1925	1925	0
136	20240223	174200	120456463	1925	1925	1925	1925	0
137	20240223	174100	120456463	1925	1925	1925	1925	0
138	20240223	174000	120456463	1925	1925	1925	1925	0
139	20240223	173900	120456463	1925	1925	1925	1925	0
140	20240223	173800	120456463	1925	1925	1925	1925	0
141	20240223	173700	120456463	1925	1925	1925	1925	0
142	20240223	173600	120456463	1925	1925	1925	1925	0
143	20240223	173500	120456463	1925	1925	1925	1925	0
144	20240223	173400	120456463	1925	1925	1925	1925	0
145	20240223	173300	120456463	1925	1925	1925	1925	0
146	20240223	173200	120456463	1925	1925	1925	1925	0
147	20240223	173100	120456463	1925	1925	1925	1925	0
148	20240223	173000	120456463	1925	1925	1925	1925	0
149	20240223	172900	120456463	1925	1925	1925	1925	0
150	20240223	172800	120456463	1925	1925	1925	1925	0
151	20240223	172700	120456463	1925	1925	1925	1925	0
152	20240223	172600	120456463	1925	1925	1925	1925	3401
153	20240223	172500	120456463	1925	1925	1925	1925	0
154	20240223	172400	120456463	1925	1925	1925	1925	0
155	20240223	172300	120456463	1925	1925	1925	1925	0
156	20240223	172200	120456463	1925	1925	1925	1925	0
157	20240223	172100	120456463	1925	1925	1925	1925	0
158	20240223	172000	120456463	1925	1925	1925	1925	0
159	20240223	171900	120456463	1925	1925	1925	1925	0
160	20240223	171800	120456463	1925	1925	1925	1925	0
161	20240223	171700	120456463	1925	1925	1925	1925	0
162	20240223	171600	120456463	1925	1925	1925	1925	0
163	20240223	171500	120456463	1925	1925	1925	1925	0
164	20240223	171400	120456463	1925	1925	1925	1925	0
165	20240223	171300	120456463	1925	1925	1925	1925	0
166	20240223	171200	120456463	1925	1925	1925	1925	0
167	20240223	171100	120456463	1925	1925	1925	1925	0
168	20240223	171000	120456463	1925	1925	1925	1925	0
169	20240223	170900	120456463	1925	1925	1925	1925	0
170	20240223	170800	120456463	1925	1925	1925	1925	0
171	20240223	170700	120456463	1925	1925	1925	1925	0
172	20240223	170600	120456463	1925	1925	1925	1925	0
173	20240223	170500	120456463	1925	1925	1925	1925	0
174	20240223	170400	120456463	1925	1925	1925	1925	0
175	20240223	170300	120456463	1925	1925	1925	1925	0
176	20240223	170200	120456463	1925	1925	1925	1925	0
177	20240223	170100	120456463	1925	1925	1925	1925	0
178	20240223	170000	120456463	1925	1925	1925	1925	0
179	20240223	165900	120456463	1925	1925	1925	1925	0
180	20240223	165800	120456463	1925	1925	1925	1925	0
181	20240223	165700	120456463	1925	1925	1925	1925	0
182	20240223	165600	120456463	1925	1925	1925	1925	3401
183	20240223	165500	120456463	1925	1925	1925	1925	0
184	20240223	165400	120456463	1925	1925	1925	1925	0
185	20240223	165300	120456463	1925	1925	1925	1925	0
186	20240223	165200	120456463	1925	1925	1925	1925	0
187	20240223	165100	120456463	1925	1925	1925	1925	0
188	20240223	165000	120456463	1925	1925	1925	1925	0
189	20240223	164900	120456463	1925	1925	1925	1925	0
190	20240223	164800	120456463	1925	1925	1925	1925	0
191	20240223	164700	120456463	1925	1925	1925	1925	0
192	20240223	164600	120456463	1925	1925	1925	1925	0
193	20240223	164500	120456463	1925	1925	1925	1925	0
194	20240223	164400	120456463	1925	1925	1925	1925	0
195	20240223	164300	120456463	1925	1925	1925	1925	0
196	20240223	164200	120456463	1925	1925	1925	1925	0
197	20240223	164100	120456463	1925	1925	1925	1925	0
198	20240223	164000	120456463	1925	1925	1925	1925	0
199	20240223	163900	120456463	1925	1925	1925	1925	0
200	20240223	163800	120456463	1925	1925	1925	1925	0
201	20240223	163700	120456463	1925	1925	1925	1925	0
202	20240223	163600	120456463	1925	1925	1925	1925	0
203	20240223	163500	120456463	1925	1925	1925	1925	0
204	20240223	163400	120456463	1925	1925	1925	1925	0
205	20240223	163300	120456463	1925	1925	1925	1925	0
206	20240223	163200	120456463	1925	1925	1925	1925	0
207	20240223	163100	120456463	1925	1925	1925	1925	0
208	20240223	163000	120456463	1925	1925	1925	1925	0
209	20240223	162900	120456463	1925	1925	1925	1925	0
210	20240223	162800	120456463	1925	1925	1925	1925	0
211	20240223	162700	120456463	1925	1925	1925	1925	0
212	20240223	162600	120456463	1925	1925	1925	1925	3401
213	20240223	162500	120456463	1925	1925	1925	1925	0
214	20240223	162400	120456463	1925	1925	1925	1925	0
215	20240223	162300	120456463	1925	1925	1925	1925	0
216	20240223	162200	120456463	1925	1925	1925	1925	0
217	20240223	162100	120456463	1925	1925	1925	1925	0
218	20240223	162000	120456463	1925	1925	1925	1925	0
219	20240223	161900	120456463	1925	1925	1925	1925	0
220	20240223	161800	120456463	1925	1925	1925	1925	0
221	20240223	161700	120456463	1925	1925	1925	1925	0
222	20240223	161600	120456463	1925	1925	1925	1925	0
223	20240223	161500	120456463	1925	1925	1925	1925	0
224	20240223	161400	120456463	1925	1925	1925	1925	0
225	20240223	161300	120456463	1925	1925	1925	1925	0
226	20240223	161200	120456463	1925	1925	1925	1925	0
227	20240223	161100	120456463	1925	1925	1925	1925	0
228	20240223	161000	120456463	1925	1925	1925	1925	0
229	20240223	160900	120456463	1925	1925	1925	1925	0
230	20240223	160800	120456463	1925	1925	1925	1925	0
231	20240223	160700	120456463	1925	1925	1925	1925	0
232	20240223	160600	120456463	1925	1925	1925	1925	0
233	20240223	160500	120456463	1925	1925	1925	1925	0
234	20240223	160400	120456463	1925	1925	1925	1925	0
235	20240223	160300	120456463	1925	1925	1925	1925	0
236	20240223	160200	120456463	1925	1925	1925	1925	0
237	20240223	160100	120456463	1925	1925	1925	1925	0
238	20240223	160000	120456463	1925	1925	1925	1925	0
239	20240223	155900	120456463	1925	1925	1925	1925	0
240	20240223	155800	120456463	1925	1925	1925	1925	0
241	20240223	155700	120456463	1925	1925	1925	1925	0
242	20240223	155600	120456463	1925	1925	1925	1925	3401
243	20240223	155500	120456463	1925	1925	1925	1925	0
244	20240223	155400	120456463	1925	1925	1925	1925	0
245	20240223	155300	120456463	1925	1925	1925	1925	0
246	20240223	155200	120456463	1925	1925	1925	1925	0
247	20240223	155100	120456463	1925	1925	1925	1925	0
248	20240223	155000	120456463	1925	1925	1925	1925	0
249	20240223	154900	120456463	1925	1925	1925	1925	0
250	20240223	154800	120456463	1925	1925	1925	1925	0
251	20240223	154700	120456463	1925	1925	1925	1925	0
252	20240223	154600	120456463	1925	1925	1925	1925	0
253	20240223	154500	120456463	1925	1925	1925	1925	0
254	20240223	154400	120456463	1925	1925	1925	1925	0
255	20240223	154300	120456463	1925	1925	1925	1925	0
256	20240223	154200	120456463	1925	1925	1925	1925	0
257	20240223	154100	120456463	1925	1925	1925	1925	0
258	20240223	154000	120456463	1925	1925	1925	1925	0
259	20240223	153900	120456463	1925	1925	1925	1925	0
260	20240223	153800	120456463	1925	1925	1925	1925	0
261	20240223	153700	120456463	1925	1925	1925	1925	0
262	20240223	153600	120456463	1925	1925	1925	1925	0
263	20240223	153500	120456463	1925	1925	1925	1925	0
264	20240223	153400	120456463	1925	1925	1925	1925	0
265	20240223	153300	120456463	1925	1925	1925	1925	0
266	20240223	153200	120456463	1925	1925	1925	1925	0
267	20240223	153100	120456463	1925	1925	1925	1925	0
268	20240223	153000	120456463	1925	1925	1925	1925	3401
269	20240223	152900	113909538	1935	1935	1935	1935	0
270	20240223	152800	113909538	1935	1935	1935	1935	0
271	20240223	152700	113909538	1935	1935	1935	1935	0
272	20240223	152600	113909538	1935	1935	1935	1935	0
273	20240223	152500	113909538	1935	1935	1935	1935	0
274	20240223	152400	113909538	1935	1935	1935	1935	0
275	20240223	152300	113909538	1935	1935	1935	1935	0
276	20240223	152200	113909538	1935	1935	1935	1935	0
277	20240223	152100	113909538	1935	1935	1935	1935	0
278	20240223	152000	113909538	1935	1935	1935	1935	0
279	20240223	151900	113909538	1935	1935	1935	1935	0
280	20240223	151800	113909538	1935	1935	1935	1935	0
281	20240223	151700	113909538	1935	1935	1935	1935	33
282	20240223	151600	113845683	1935	1935	1935	1935	52
283	20240223	151500	113745063	1930	1930	1930	1930	1
284	20240223	151400	113743133	1935	1935	1935	1935	0
285	20240223	151300	113743133	1935	1935	1935	1935	0
286	20240223	151200	113743133	1935	1935	1935	1935	0
287	20240223	151100	113743133	1935	1935	1935	1935	1
288	20240223	151000	113741198	1935	1935	1935	1935	40
289	20240223	150900	113663798	1934	1934	1934	1934	16
290	20240223	150800	113632854	1930	1928	1930	1928	2494
291	20240223	150700	108821984	1928	1928	1928	1928	0
292	20240223	150600	108821984	1928	1928	1928	1928	0
293	20240223	150500	108821984	1928	1928	1928	1928	0
294	20240223	150400	108821984	1928	1928	1928	1928	16
295	20240223	150300	108791136	1928	1928	1928	1928	16
296	20240223	150200	108760288	1928	1928	1928	1928	16
297	20240223	150100	108729440	1928	1928	1928	1928	459
298	20240223	150000	107844488	1928	1928	1928	1928	0
299	20240223	145900	107844488	1928	1928	1928	1928	1
300	20240223	145800	107842560	1928	1928	1928	1928	0
301	20240223	145700	107842560	1928	1928	1928	1928	0
302	20240223	145600	107842560	1928	1928	1928	1928	20
303	20240223	145500	107804000	1928	1928	1928	1928	0
304	20240223	145400	107804000	1928	1928	1928	1928	0
305	20240223	145300	107804000	1928	1927	1928	1927	46
306	20240223	145200	107715352	1927	1928	1928	1927	1679
307	20240223	145100	104478719	1928	1928	1928	1928	0
308	20240223	145000	104478719	1928	1928	1928	1928	0
309	20240223	144900	104478719	1928	1928	1928	1928	74
310	20240223	144800	104336047	1928	1928	1928	1928	58
311	20240223	144700	104224223	1928	1928	1928	1928	12
312	20240223	144600	104201087	1928	1928	1928	1928	27
313	20240223	144500	104149031	1928	1928	1928	1928	0
314	20240223	144400	104149031	1928	1928	1928	1928	16
315	20240223	144300	104118183	1928	1928	1928	1928	16
316	20240223	144200	104087335	1928	1928	1928	1928	16
317	20240223	144100	104056487	1928	1928	1928	1928	495
318	20240223	144000	103102127	1928	1928	1928	1928	16
319	20240223	143900	103071279	1928	1928	1928	1928	16
320	20240223	143800	103040431	1928	1928	1928	1928	213
321	20240223	143700	102629767	1928	1928	1928	1928	0
322	20240223	143600	102629767	1928	1928	1928	1928	0
323	20240223	143500	102629767	1928	1928	1928	1928	13
324	20240223	143400	102604703	1928	1928	1928	1928	0
325	20240223	143300	102604703	1928	1928	1928	1928	0
326	20240223	143200	102604703	1928	1928	1928	1928	2
327	20240223	143100	102600847	1928	1928	1928	1928	0
328	20240223	143000	102600847	1928	1928	1928	1928	0
329	20240223	142900	102600847	1928	1928	1928	1928	5
330	20240223	142800	102591207	1928	1928	1928	1928	16
331	20240223	142700	102560359	1928	1928	1928	1928	0
332	20240223	142600	102560359	1928	1928	1928	1928	0
333	20240223	142500	102560359	1928	1928	1928	1928	16
334	20240223	142400	102529511	1928	1928	1928	1928	0
335	20240223	142300	102529511	1928	1928	1928	1928	0
336	20240223	142200	102529511	1928	1928	1928	1928	16
337	20240223	142100	102498663	1928	1928	1928	1928	16
338	20240223	142000	102467815	1928	1928	1928	1928	17
339	20240223	141900	102435039	1927	1928	1928	1927	3008
340	20240223	141800	96638615	1928	1928	1928	1928	3
341	20240223	141700	96632831	1928	1928	1928	1928	0
342	20240223	141600	96632831	1928	1928	1928	1928	22
343	20240223	141500	96590415	1931	1931	1931	1931	0
344	20240223	141400	96590415	1931	1931	1931	1931	0
345	20240223	141300	96590415	1931	1931	1931	1931	0
346	20240223	141200	96590415	1931	1931	1931	1931	0
347	20240223	141100	96590415	1931	1930	1931	1930	1016
348	20240223	141000	94628535	1929	1929	1929	1929	1016
349	20240223	140900	92668671	1929	1929	1929	1929	16
350	20240223	140800	92637807	1929	1929	1929	1929	16
351	20240223	140700	92606943	1929	1930	1930	1929	2132
352	20240223	140600	88494290	1933	1933	1933	1933	0
353	20240223	140500	88494290	1933	1933	1933	1933	19
354	20240223	140400	88457563	1933	1933	1933	1933	9
355	20240223	140300	88440166	1931	1931	1931	1931	0
356	20240223	140200	88440166	1931	1931	1931	1931	0
357	20240223	140100	88440166	1931	1931	1931	1931	0
358	20240223	140000	88440166	1931	1931	1931	1931	0
359	20240223	135900	88440166	1931	1931	1931	1931	0
360	20240223	135800	88440166	1931	1931	1931	1931	0
361	20240223	135700	88440166	1931	1931	1931	1931	0
362	20240223	135600	88440166	1931	1931	1931	1931	16
363	20240223	135500	88409270	1931	1929	1931	1929	2232
364	20240223	135400	84101610	1927	1927	1927	1927	0
365	20240223	135300	84101610	1927	1927	1927	1927	2
366	20240223	135200	84097756	1927	1927	1927	1927	0
367	20240223	135100	84097756	1927	1927	1927	1927	0
368	20240223	135000	84097756	1927	1927	1927	1927	0
369	20240223	134900	84097756	1927	1927	1927	1927	0
370	20240223	134800	84097756	1927	1934	1934	1927	3753
371	20240223	134700	76854339	1935	1935	1935	1935	24
372	20240223	134600	76807899	1935	1935	1935	1935	5
373	20240223	134500	76798224	1935	1935	1935	1935	0
374	20240223	134400	76798224	1935	1935	1935	1935	0
375	20240223	134300	76798224	1935	1935	1935	1935	0
376	20240223	134200	76798224	1935	1935	1935	1935	23
377	20240223	134100	76753719	1935	1935	1935	1935	0
378	20240223	134000	76753719	1935	1935	1935	1935	0
379	20240223	133900	76753719	1935	1935	1935	1935	0
380	20240223	133800	76753719	1935	1935	1935	1935	23
381	20240223	133700	76709214	1935	1935	1935	1935	0
382	20240223	133600	76709214	1935	1935	1935	1935	0
383	20240223	133500	76709214	1935	1935	1935	1935	0
384	20240223	133400	76709214	1935	1935	1935	1935	40
385	20240223	133300	76631814	1934	1934	1934	1934	0
386	20240223	133200	76631814	1934	1934	1934	1934	0
387	20240223	133100	76631814	1934	1934	1934	1934	20
388	20240223	133000	76593134	1934	1934	1934	1934	129
389	20240223	132900	76343648	1934	1934	1934	1934	0
390	20240223	132800	76343648	1934	1934	1934	1934	0
391	20240223	132700	76343648	1934	1934	1934	1934	0
392	20240223	132600	76343648	1934	1934	1934	1934	0
393	20240223	132500	76343648	1934	1934	1934	1934	0
394	20240223	132400	76343648	1934	1934	1934	1934	1
395	20240223	132300	76341714	1930	1930	1930	1930	289
396	20240223	132200	75783944	1930	1930	1930	1930	2
397	20240223	132100	75780084	1931	1931	1931	1931	33
398	20240223	132000	75716361	1933	1936	1936	1933	7750
399	20240223	131900	60727229	1938	1938	1938	1938	0
400	20240223	131800	60727229	1938	1938	1938	1938	0
401	20240223	131700	60727229	1938	1938	1938	1938	0
402	20240223	131600	60727229	1938	1938	1938	1938	0
403	20240223	131500	60727229	1938	1938	1938	1938	0
404	20240223	131400	60727229	1938	1938	1938	1938	0
405	20240223	131300	60727229	1938	1938	1938	1938	5
406	20240223	131200	60717539	1938	1938	1938	1938	0
407	20240223	131100	60717539	1938	1938	1938	1938	0
408	20240223	131000	60717539	1938	1938	1938	1938	5
409	20240223	130900	60707849	1938	1938	1938	1938	5
410	20240223	130800	60698159	1938	1938	1938	1938	1
411	20240223	130700	60696221	1937	1940	1940	1937	609
412	20240223	130600	59516066	1940	1940	1940	1940	0
413	20240223	130500	59516066	1940	1940	1940	1940	26
414	20240223	130400	59465626	1941	1941	1941	1941	0
415	20240223	130300	59465626	1941	1941	1941	1941	0
416	20240223	130200	59465626	1941	1941	1941	1941	0
417	20240223	130100	59465626	1941	1941	1941	1941	0
418	20240223	130000	59465626	1941	1941	1941	1941	0
419	20240223	125900	59465626	1941	1941	1941	1941	5
420	20240223	125800	59455921	1941	1941	1941	1941	0
421	20240223	125700	59455921	1941	1941	1941	1941	0
422	20240223	125600	59455921	1941	1939	1941	1939	500
423	20240223	125500	58485555	1939	1939	1939	1939	433
424	20240223	125400	57645968	1941	1941	1941	1941	0
425	20240223	125300	57645968	1941	1941	1941	1941	0
426	20240223	125200	57645968	1941	1941	1941	1941	0
427	20240223	125100	57645968	1941	1941	1941	1941	2
428	20240223	125000	57642086	1939	1939	1939	1939	0
429	20240223	124900	57642086	1939	1939	1939	1939	0
430	20240223	124800	57642086	1939	1939	1939	1939	0
431	20240223	124700	57642086	1939	1939	1939	1939	1
432	20240223	124600	57640147	1939	1941	1941	1939	67
433	20240223	124500	57510232	1939	1941	1941	1939	21
434	20240223	124400	57469473	1941	1941	1941	1941	0
435	20240223	124300	57469473	1941	1941	1941	1941	23
436	20240223	124200	57424830	1941	1941	1941	1941	0
437	20240223	124100	57424830	1941	1941	1941	1941	0
438	20240223	124000	57424830	1941	1941	1941	1941	0
439	20240223	123900	57424830	1941	1941	1941	1941	0
440	20240223	123800	57424830	1941	1941	1941	1941	0
441	20240223	123700	57424830	1941	1941	1941	1941	0
442	20240223	123600	57424830	1941	1941	1941	1941	0
443	20240223	123500	57424830	1941	1941	1941	1941	0
444	20240223	123400	57424830	1941	1941	1941	1941	0
445	20240223	123300	57424830	1941	1941	1941	1941	0
446	20240223	123200	57424830	1941	1941	1941	1941	0
447	20240223	123100	57424830	1941	1938	1941	1938	609
448	20240223	123000	56244009	1938	1938	1938	1938	0
449	20240223	122900	56244009	1938	1938	1938	1938	0
450	20240223	122800	56244009	1938	1938	1938	1938	10
451	20240223	122700	56224629	1938	1938	1938	1938	0
452	20240223	122600	56224629	1938	1938	1938	1938	0
453	20240223	122500	56224629	1938	1938	1938	1938	0
454	20240223	122400	56224629	1938	1938	1938	1938	1
455	20240223	122300	56222691	1937	1937	1937	1937	0
456	20240223	122200	56222691	1937	1937	1937	1937	0
457	20240223	122100	56222691	1937	1938	1938	1937	8
458	20240223	122000	56207190	1938	1938	1938	1938	0
459	20240223	121900	56207190	1938	1938	1938	1938	0
460	20240223	121800	56207190	1938	1938	1938	1938	0
461	20240223	121700	56207190	1938	1938	1938	1938	0
462	20240223	121600	56207190	1938	1938	1938	1938	0
463	20240223	121500	56207190	1938	1938	1938	1938	5
464	20240223	121400	56197500	1938	1938	1938	1938	0
465	20240223	121300	56197500	1938	1938	1938	1938	50
466	20240223	121200	56100600	1938	1938	1938	1938	0
467	20240223	121100	56100600	1938	1938	1938	1938	0
468	20240223	121000	56100600	1938	1938	1938	1938	0
469	20240223	120900	56100600	1938	1938	1938	1938	0
470	20240223	120800	56100600	1938	1938	1938	1938	0
471	20240223	120700	56100600	1938	1938	1938	1938	2
472	20240223	120600	56096724	1938	1938	1938	1938	0
473	20240223	120500	56096724	1938	1938	1938	1938	16
474	20240223	120400	56065716	1938	1938	1938	1938	16
475	20240223	120300	56034708	1938	1938	1938	1938	16
476	20240223	120200	56003700	1938	1938	1938	1938	196
477	20240223	120100	55623852	1935	1935	1935	1935	0
478	20240223	120000	55623852	1935	1935	1935	1935	0
479	20240223	115900	55623852	1935	1935	1935	1935	0
480	20240223	115800	55623852	1935	1935	1935	1935	0
481	20240223	115700	55623852	1935	1935	1935	1935	0
482	20240223	115600	55623852	1935	1935	1935	1935	0
483	20240223	115500	55623852	1935	1935	1935	1935	0
484	20240223	115400	55623852	1935	1935	1935	1935	0
485	20240223	115300	55623852	1935	1935	1935	1935	0
486	20240223	115200	55623852	1935	1935	1935	1935	0
487	20240223	115100	55623852	1935	1935	1935	1935	0
488	20240223	115000	55623852	1935	1935	1935	1935	0
489	20240223	114900	55623852	1935	1935	1935	1935	0
490	20240223	114800	55623852	1935	1935	1935	1935	0
491	20240223	114700	55623852	1935	1935	1935	1935	0
492	20240223	114600	55623852	1935	1935	1935	1935	0
493	20240223	114500	55623852	1935	1935	1935	1935	0
494	20240223	114400	55623852	1935	1935	1935	1935	1
495	20240223	114300	55621917	1936	1936	1936	1936	50
496	20240223	114200	55525117	1938	1938	1938	1938	0
497	20240223	114100	55525117	1938	1938	1938	1938	2
498	20240223	114000	55521241	1938	1938	1938	1938	0
499	20240223	113900	55521241	1938	1938	1938	1938	0
500	20240223	113800	55521241	1938	1938	1938	1938	9
501	20240223	113700	55503799	1938	1938	1938	1938	11
502	20240223	113600	55482481	1938	1938	1940	1938	6
503	20240223	113500	55470849	1941	1941	1941	1941	28
504	20240223	113400	55416501	1940	1938	1940	1938	3
505	20240223	113300	55410684	1938	1938	1938	1938	1038
506	20240223	113200	53399040	1937	1937	1937	1937	0
507	20240223	113100	53399040	1937	1937	1937	1937	0
508	20240223	113000	53399040	1937	1937	1937	1937	0
509	20240223	112900	53399040	1937	1937	1937	1937	0
510	20240223	112800	53399040	1937	1937	1937	1937	0
511	20240223	112700	53399040	1937	1937	1937	1937	0
512	20240223	112600	53399040	1937	1936	1937	1935	8
513	20240223	112500	53383552	1935	1935	1935	1935	0
514	20240223	112400	53383552	1935	1935	1935	1935	0
515	20240223	112300	53383552	1935	1935	1935	1935	0
516	20240223	112200	53383552	1935	1936	1936	1935	95
517	20240223	112100	53199708	1935	1935	1935	1935	0
518	20240223	112000	53199708	1935	1935	1935	1935	0
519	20240223	111900	53199708	1935	1935	1935	1935	0
520	20240223	111800	53199708	1935	1935	1935	1935	0
521	20240223	111700	53199708	1935	1935	1935	1935	0
522	20240223	111600	53199708	1935	1935	1935	1935	0
523	20240223	111500	53199708	1935	1935	1935	1935	1
524	20240223	111400	53197773	1935	1935	1935	1935	0
525	20240223	111300	53197773	1935	1935	1935	1935	1000
526	20240223	111200	51262773	1935	1935	1935	1935	0
527	20240223	111100	51262773	1935	1935	1935	1935	0
528	20240223	111000	51262773	1935	1935	1935	1935	0
529	20240223	110900	51262773	1935	1935	1935	1935	0
530	20240223	110800	51262773	1935	1935	1935	1935	0
531	20240223	110700	51262773	1935	1935	1935	1935	0
532	20240223	110600	51262773	1935	1938	1938	1935	7
533	20240223	110500	51249222	1935	1937	1937	1935	148
534	20240223	110400	50962838	1938	1938	1938	1938	2
535	20240223	110300	50958962	1937	1939	1939	1937	4000
536	20240223	110200	43208441	1941	1941	1941	1941	0
537	20240223	110100	43208441	1941	1941	1941	1941	0
538	20240223	110000	43208441	1941	1941	1941	1941	0
539	20240223	105900	43208441	1941	1941	1941	1941	300
540	20240223	105800	42626141	1941	1941	1941	1941	0
541	20240223	105700	42626141	1941	1941	1941	1941	15
542	20240223	105600	42597026	1941	1941	1941	1941	1
543	20240223	105500	42595085	1939	1942	1942	1939	226
544	20240223	105400	42156852	1943	1943	1943	1943	0
545	20240223	105300	42156852	1943	1943	1943	1943	0
546	20240223	105200	42156852	1943	1943	1943	1943	19
547	20240223	105100	42119935	1943	1943	1943	1943	0
548	20240223	105000	42119935	1943	1943	1943	1943	0
549	20240223	104900	42119935	1943	1943	1943	1943	0
550	20240223	104800	42119935	1943	1943	1943	1943	0
551	20240223	104700	42119935	1943	1943	1943	1943	31
552	20240223	104600	42059702	1943	1942	1943	1942	33
553	20240223	104500	41995613	1942	1941	1942	1941	252
554	20240223	104400	41506461	1941	1941	1941	1941	0
555	20240223	104300	41506461	1941	1941	1941	1941	21
556	20240223	104200	41465700	1941	1941	1941	1941	0
557	20240223	104100	41465700	1941	1941	1941	1941	0
558	20240223	104000	41465700	1941	1941	1941	1941	4
559	20240223	103900	41457936	1941	1941	1941	1941	0
560	20240223	103800	41457936	1941	1941	1941	1941	0
561	20240223	103700	41457936	1941	1941	1941	1941	15
562	20240223	103600	41428821	1938	1938	1938	1938	0
563	20240223	103500	41428821	1938	1938	1938	1938	0
564	20240223	103400	41428821	1938	1939	1939	1938	30
565	20240223	103300	41370670	1941	1941	1941	1941	0
566	20240223	103200	41370670	1941	1941	1941	1941	22
567	20240223	103100	41327968	1941	1941	1941	1941	0
568	20240223	103000	41327968	1941	1941	1941	1941	0
569	20240223	102900	41327968	1941	1941	1941	1941	22
570	20240223	102800	41285266	1941	1941	1941	1941	20
571	20240223	102700	41246446	1941	1941	1941	1941	15
572	20240223	102600	41217331	1938	1938	1938	1938	86
573	20240223	102500	41050663	1937	1937	1937	1937	0
574	20240223	102400	41050663	1937	1937	1937	1937	0
575	20240223	102300	41050663	1937	1937	1937	1937	0
576	20240223	102200	41050663	1937	1937	1937	1937	0
577	20240223	102100	41050663	1937	1936	1937	1936	3
578	20240223	102000	41044853	1936	1936	1936	1936	6
579	20240223	101900	41033237	1936	1935	1936	1935	5
580	20240223	101800	41023560	1934	1933	1934	1933	2
581	20240223	101700	41019693	1935	1933	1935	1933	2
582	20240223	101600	41015825	1931	1931	1931	1931	39
583	20240223	101500	40940516	1931	1931	1931	1931	24
584	20240223	101400	40894172	1931	1930	1931	1930	94
585	20240223	101300	40712723	1930	1930	1930	1930	0
586	20240223	101200	40712723	1930	1930	1930	1930	0
587	20240223	101100	40712723	1930	1931	1931	1930	25
588	20240223	101000	40664468	1931	1931	1931	1931	0
589	20240223	100900	40664468	1931	1930	1931	1926	30
590	20240223	100800	40606573	1930	1930	1930	1930	39
591	20240223	100700	40531303	1930	1929	1930	1929	36
592	20240223	100600	40461848	1929	1926	1929	1925	179
593	20240223	100500	40116695	1926	1926	1926	1926	530
594	20240223	100400	39095915	1926	1926	1926	1926	31
595	20240223	100300	39036209	1926	1926	1926	1926	82
596	20240223	100200	38878277	1926	1926	1926	1926	32
597	20240223	100100	38816645	1926	1926	1926	1926	500
598	20240223	100000	37853645	1926	1926	1926	1926	7
599	20240223	095900	37840163	1926	1926	1926	1926	30
600	20240223	095800	37782383	1926	1926	1926	1926	33
601	20240223	095700	37718825	1926	1926	1926	1926	59
602	20240223	095600	37605191	1926	1926	1926	1926	233
603	20240223	095500	37156433	1926	1926	1926	1926	50
604	20240223	095400	37060133	1926	1926	1926	1926	85
605	20240223	095300	36896423	1926	1926	1926	1926	35
606	20240223	095200	36829013	1925	1925	1925	1923	1083
607	20240223	095100	34744295	1929	1929	1929	1929	0
608	20240223	095000	34744295	1929	1928	1929	1928	60
609	20240223	094900	34628572	1928	1926	1928	1926	61
610	20240223	094800	34510967	1926	1924	1926	1924	597
611	20240223	094700	33362239	1924	1925	1925	1924	34
612	20240223	094600	33296791	1925	1925	1925	1925	35
613	20240223	094500	33229416	1925	1923	1925	1923	37
614	20240223	094400	33158235	1923	1925	1925	1923	216
615	20240223	094300	32742772	1925	1925	1925	1925	25
616	20240223	094200	32694647	1925	1925	1925	1925	13
617	20240223	094100	32669622	1925	1926	1926	1925	113
618	20240223	094000	32452087	1926	1926	1926	1926	26
619	20240223	093900	32402011	1926	1925	1926	1925	74
620	20240223	093800	32259522	1925	1925	1925	1925	0
621	20240223	093700	32259522	1925	1925	1925	1925	40
622	20240223	093600	32182522	1926	1926	1926	1926	3
623	20240223	093500	32176744	1922	1922	1922	1922	0
624	20240223	093400	32176744	1922	1922	1922	1922	2
625	20240223	093300	32172900	1924	1924	1924	1924	0
626	20240223	093200	32172900	1924	1924	1924	1924	41
627	20240223	093100	32094016	1924	1923	1924	1923	610
628	20240223	093000	30920925	1922	1923	1923	1922	72
629	20240223	092900	30782471	1923	1923	1923	1923	85
630	20240223	092800	30619016	1922	1924	1924	1922	52
631	20240223	092700	30518989	1923	1922	1923	1922	70
632	20240223	092600	30384396	1923	1923	1923	1923	192
633	20240223	092500	30015180	1923	1924	1924	1923	78
634	20240223	092400	29865117	1934	1934	1934	1934	50
635	20240223	092300	29768417	1935	1935	1935	1935	0
636	20240223	092200	29768417	1935	1935	1935	1935	0
637	20240223	092100	29768417	1935	1935	1935	1935	0
638	20240223	092000	29768417	1935	1924	1935	1924	76
639	20240223	091900	29622149	1924	1926	1926	1924	585
640	20240223	091800	28496507	1925	1925	1925	1925	0
641	20240223	091700	28496507	1925	1925	1925	1925	0
642	20240223	091600	28496507	1925	1925	1925	1925	500
643	20240223	091500	27534007	1942	1942	1942	1942	11
644	20240223	091400	27512645	1916	1926	1926	1916	880
645	20240223	091300	25818875	1946	1946	1946	1946	0
646	20240223	091200	25818875	1946	1945	1946	1930	1592
647	20240223	091100	22721906	1925	1925	1925	1925	1286
648	20240223	091000	20246356	1842	1842	1842	1842	0
649	20240223	090900	20246356	1842	1966	1966	1842	6058
650	20240223	090800	8501229	1966	1966	1966	1966	0
651	20240223	090700	8501229	1966	1966	1966	1966	0
652	20240223	090600	8501229	1966	1966	1966	1966	0
653	20240223	090500	8501229	1966	1967	1967	1966	2182
654	20240223	090400	4211372	1969	1969	1969	1969	31
655	20240223	090300	4150333	1969	1967	1969	1966	1752
656	20240223	090200	705491	1969	1966	1969	1966	17
657	20240223	090100	672034	1969	1969	1969	1969	1
658	20240223	090000	670065	1965	1965	1965	1965	341