KissMeData/095910/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	200100	1743096454	1909	1909	1909	1909	6633
3	20240215	200000	1743096454	1909	1909	1909	1909	0
4	20240215	195900	1743096454	1909	1909	1909	1909	0
5	20240215	195800	1743096454	1909	1909	1909	1909	0
6	20240215	195700	1743096454	1909	1909	1909	1909	0
7	20240215	195600	1743096454	1909	1909	1909	1909	0
8	20240215	195500	1743096454	1909	1909	1909	1909	0
9	20240215	195400	1743096454	1909	1909	1909	1909	0
10	20240215	195300	1743096454	1909	1909	1909	1909	0
11	20240215	195200	1743096454	1909	1909	1909	1909	0
12	20240215	195100	1743096454	1909	1909	1909	1909	0
13	20240215	195000	1743096454	1909	1909	1909	1909	0
14	20240215	194900	1743096454	1909	1909	1909	1909	0
15	20240215	194800	1743096454	1909	1909	1909	1909	0
16	20240215	194700	1743096454	1909	1909	1909	1909	0
17	20240215	194600	1743096454	1909	1909	1909	1909	0
18	20240215	194500	1743096454	1909	1909	1909	1909	0
19	20240215	194400	1743096454	1909	1909	1909	1909	0
20	20240215	194300	1743096454	1909	1909	1909	1909	0
21	20240215	194200	1743096454	1909	1909	1909	1909	0
22	20240215	194100	1743096454	1909	1909	1909	1909	0
23	20240215	194000	1743096454	1909	1909	1909	1909	0
24	20240215	193900	1743096454	1909	1909	1909	1909	0
25	20240215	193800	1743096454	1909	1909	1909	1909	0
26	20240215	193700	1743096454	1909	1909	1909	1909	0
27	20240215	193600	1743096454	1909	1909	1909	1909	0
28	20240215	193500	1743096454	1909	1909	1909	1909	0
29	20240215	193400	1743096454	1909	1909	1909	1909	0
30	20240215	193300	1743096454	1909	1909	1909	1909	0
31	20240215	193200	1743096454	1909	1909	1909	1909	0
32	20240215	193100	1743096454	1909	1909	1909	1909	6633
33	20240215	193000	1743096454	1909	1909	1909	1909	0
34	20240215	192900	1743096454	1909	1909	1909	1909	0
35	20240215	192800	1743096454	1909	1909	1909	1909	0
36	20240215	192700	1743096454	1909	1909	1909	1909	0
37	20240215	192600	1743096454	1909	1909	1909	1909	0
38	20240215	192500	1743096454	1909	1909	1909	1909	0
39	20240215	192400	1743096454	1909	1909	1909	1909	0
40	20240215	192300	1743096454	1909	1909	1909	1909	0
41	20240215	192200	1743096454	1909	1909	1909	1909	0
42	20240215	192100	1743096454	1909	1909	1909	1909	0
43	20240215	192000	1743096454	1909	1909	1909	1909	0
44	20240215	191900	1743096454	1909	1909	1909	1909	0
45	20240215	191800	1743096454	1909	1909	1909	1909	0
46	20240215	191700	1743096454	1909	1909	1909	1909	0
47	20240215	191600	1743096454	1909	1909	1909	1909	0
48	20240215	191500	1743096454	1909	1909	1909	1909	0
49	20240215	191400	1743096454	1909	1909	1909	1909	0
50	20240215	191300	1743096454	1909	1909	1909	1909	0
51	20240215	191200	1743096454	1909	1909	1909	1909	0
52	20240215	191100	1743096454	1909	1909	1909	1909	0
53	20240215	191000	1743096454	1909	1909	1909	1909	0
54	20240215	190900	1743096454	1909	1909	1909	1909	0
55	20240215	190800	1743096454	1909	1909	1909	1909	0
56	20240215	190700	1743096454	1909	1909	1909	1909	0
57	20240215	190600	1743096454	1909	1909	1909	1909	0
58	20240215	190500	1743096454	1909	1909	1909	1909	0
59	20240215	190400	1743096454	1909	1909	1909	1909	0
60	20240215	190300	1743096454	1909	1909	1909	1909	0
61	20240215	190200	1743096454	1909	1909	1909	1909	0
62	20240215	190100	1743096454	1909	1909	1909	1909	6633
63	20240215	190000	1743096454	1909	1909	1909	1909	0
64	20240215	185900	1743096454	1909	1909	1909	1909	0
65	20240215	185800	1743096454	1909	1909	1909	1909	0
66	20240215	185700	1743096454	1909	1909	1909	1909	0
67	20240215	185600	1743096454	1909	1909	1909	1909	0
68	20240215	185500	1743096454	1909	1909	1909	1909	0
69	20240215	185400	1743096454	1909	1909	1909	1909	0
70	20240215	185300	1743096454	1909	1909	1909	1909	0
71	20240215	185200	1743096454	1909	1909	1909	1909	0
72	20240215	185100	1743096454	1909	1909	1909	1909	0
73	20240215	185000	1743096454	1909	1909	1909	1909	0
74	20240215	184900	1743096454	1909	1909	1909	1909	0
75	20240215	184800	1743096454	1909	1909	1909	1909	0
76	20240215	184700	1743096454	1909	1909	1909	1909	0
77	20240215	184600	1743096454	1909	1909	1909	1909	0
78	20240215	184500	1743096454	1909	1909	1909	1909	0
79	20240215	184400	1743096454	1909	1909	1909	1909	0
80	20240215	184300	1743096454	1909	1909	1909	1909	0
81	20240215	184200	1743096454	1909	1909	1909	1909	0
82	20240215	184100	1743096454	1909	1909	1909	1909	0
83	20240215	184000	1743096454	1909	1909	1909	1909	0
84	20240215	183900	1743096454	1909	1909	1909	1909	0
85	20240215	183800	1743096454	1909	1909	1909	1909	0
86	20240215	183700	1743096454	1909	1909	1909	1909	0
87	20240215	183600	1743096454	1909	1909	1909	1909	0
88	20240215	183500	1743096454	1909	1909	1909	1909	0
89	20240215	183400	1743096454	1909	1909	1909	1909	0
90	20240215	183300	1743096454	1909	1909	1909	1909	0
91	20240215	183200	1743096454	1909	1909	1909	1909	0
92	20240215	183100	1743096454	1909	1909	1909	1909	6633
93	20240215	183000	1743096454	1909	1909	1909	1909	0
94	20240215	182900	1743096454	1909	1909	1909	1909	0
95	20240215	182800	1743096454	1909	1909	1909	1909	0
96	20240215	182700	1743096454	1909	1909	1909	1909	0
97	20240215	182600	1743096454	1909	1909	1909	1909	0
98	20240215	182500	1743096454	1909	1909	1909	1909	0
99	20240215	182400	1743096454	1909	1909	1909	1909	0
100	20240215	182300	1743096454	1909	1909	1909	1909	0
101	20240215	182200	1743096454	1909	1909	1909	1909	0
102	20240215	182100	1743096454	1909	1909	1909	1909	0
103	20240215	182000	1743096454	1909	1909	1909	1909	0
104	20240215	181900	1743096454	1909	1909	1909	1909	0
105	20240215	181800	1743096454	1909	1909	1909	1909	0
106	20240215	181700	1743096454	1909	1909	1909	1909	0
107	20240215	181600	1743096454	1909	1909	1909	1909	0
108	20240215	181500	1743096454	1909	1909	1909	1909	0
109	20240215	181400	1743096454	1909	1909	1909	1909	0
110	20240215	181300	1743096454	1909	1909	1909	1909	0
111	20240215	181200	1743096454	1909	1909	1909	1909	0
112	20240215	181100	1743096454	1909	1909	1909	1909	0
113	20240215	181000	1743096454	1909	1909	1909	1909	0
114	20240215	180900	1743096454	1909	1909	1909	1909	0
115	20240215	180800	1743096454	1909	1909	1909	1909	0
116	20240215	180700	1743096454	1909	1909	1909	1909	0
117	20240215	180600	1743096454	1909	1909	1909	1909	0
118	20240215	180500	1743096454	1909	1909	1909	1909	0
119	20240215	180400	1743096454	1909	1909	1909	1909	0
120	20240215	180300	1743096454	1909	1909	1909	1909	0
121	20240215	180200	1743096454	1909	1909	1909	1909	0
122	20240215	180100	1743096454	1909	1909	1909	1909	6633
123	20240215	180000	1743096454	1909	1909	1909	1909	0
124	20240215	175900	1743096454	1909	1909	1909	1909	0
125	20240215	175800	1743096454	1909	1909	1909	1909	0
126	20240215	175700	1743096454	1909	1909	1909	1909	0
127	20240215	175600	1743096454	1909	1909	1909	1909	0
128	20240215	175500	1743096454	1909	1909	1909	1909	0
129	20240215	175400	1743096454	1909	1909	1909	1909	0
130	20240215	175300	1743096454	1909	1909	1909	1909	0
131	20240215	175200	1743096454	1909	1909	1909	1909	0
132	20240215	175100	1743096454	1909	1909	1909	1909	0
133	20240215	175000	1743096454	1909	1909	1909	1909	0
134	20240215	174900	1743096454	1909	1909	1909	1909	0
135	20240215	174800	1743096454	1909	1909	1909	1909	0
136	20240215	174700	1743096454	1909	1909	1909	1909	0
137	20240215	174600	1743096454	1909	1909	1909	1909	0
138	20240215	174500	1743096454	1909	1909	1909	1909	0
139	20240215	174400	1743096454	1909	1909	1909	1909	0
140	20240215	174300	1743096454	1909	1909	1909	1909	0
141	20240215	174200	1743096454	1909	1909	1909	1909	0
142	20240215	174100	1743096454	1909	1909	1909	1909	0
143	20240215	174000	1743096454	1909	1909	1909	1909	0
144	20240215	173900	1743096454	1909	1909	1909	1909	0
145	20240215	173800	1743096454	1909	1909	1909	1909	0
146	20240215	173700	1743096454	1909	1909	1909	1909	0
147	20240215	173600	1743096454	1909	1909	1909	1909	0
148	20240215	173500	1743096454	1909	1909	1909	1909	0
149	20240215	173400	1743096454	1909	1909	1909	1909	0
150	20240215	173300	1743096454	1909	1909	1909	1909	0
151	20240215	173200	1743096454	1909	1909	1909	1909	0
152	20240215	173100	1743096454	1909	1909	1909	1909	6633
153	20240215	173000	1743096454	1909	1909	1909	1909	0
154	20240215	172900	1743096454	1909	1909	1909	1909	0
155	20240215	172800	1743096454	1909	1909	1909	1909	0
156	20240215	172700	1743096454	1909	1909	1909	1909	0
157	20240215	172600	1743096454	1909	1909	1909	1909	0
158	20240215	172500	1743096454	1909	1909	1909	1909	0
159	20240215	172400	1743096454	1909	1909	1909	1909	0
160	20240215	172300	1743096454	1909	1909	1909	1909	0
161	20240215	172200	1743096454	1909	1909	1909	1909	0
162	20240215	172100	1743096454	1909	1909	1909	1909	0
163	20240215	172000	1743096454	1909	1909	1909	1909	0
164	20240215	171900	1743096454	1909	1909	1909	1909	0
165	20240215	171800	1743096454	1909	1909	1909	1909	0
166	20240215	171700	1743096454	1909	1909	1909	1909	0
167	20240215	171600	1743096454	1909	1909	1909	1909	0
168	20240215	171500	1743096454	1909	1909	1909	1909	0
169	20240215	171400	1743096454	1909	1909	1909	1909	0
170	20240215	171300	1743096454	1909	1909	1909	1909	0
171	20240215	171200	1743096454	1909	1909	1909	1909	0
172	20240215	171100	1743096454	1909	1909	1909	1909	0
173	20240215	171000	1743096454	1909	1909	1909	1909	0
174	20240215	170900	1743096454	1909	1909	1909	1909	0
175	20240215	170800	1743096454	1909	1909	1909	1909	0
176	20240215	170700	1743096454	1909	1909	1909	1909	0
177	20240215	170600	1743096454	1909	1909	1909	1909	0
178	20240215	170500	1743096454	1909	1909	1909	1909	0
179	20240215	170400	1743096454	1909	1909	1909	1909	0
180	20240215	170300	1743096454	1909	1909	1909	1909	0
181	20240215	170200	1743096454	1909	1909	1909	1909	0
182	20240215	170100	1743096454	1909	1909	1909	1909	6633
183	20240215	170000	1743096454	1909	1909	1909	1909	0
184	20240215	165900	1743096454	1909	1909	1909	1909	0
185	20240215	165800	1743096454	1909	1909	1909	1909	0
186	20240215	165700	1743096454	1909	1909	1909	1909	0
187	20240215	165600	1743096454	1909	1909	1909	1909	0
188	20240215	165500	1743096454	1909	1909	1909	1909	0
189	20240215	165400	1743096454	1909	1909	1909	1909	0
190	20240215	165300	1743096454	1909	1909	1909	1909	0
191	20240215	165200	1743096454	1909	1909	1909	1909	0
192	20240215	165100	1743096454	1909	1909	1909	1909	0
193	20240215	165000	1743096454	1909	1909	1909	1909	0
194	20240215	164900	1743096454	1909	1909	1909	1909	0
195	20240215	164800	1743096454	1909	1909	1909	1909	0
196	20240215	164700	1743096454	1909	1909	1909	1909	0
197	20240215	164600	1743096454	1909	1909	1909	1909	0
198	20240215	164500	1743096454	1909	1909	1909	1909	0
199	20240215	164400	1743096454	1909	1909	1909	1909	0
200	20240215	164300	1743096454	1909	1909	1909	1909	0
201	20240215	164200	1743096454	1909	1909	1909	1909	0
202	20240215	164100	1743096454	1909	1909	1909	1909	0
203	20240215	164000	1743096454	1909	1909	1909	1909	0
204	20240215	163900	1743096454	1909	1909	1909	1909	0
205	20240215	163800	1743096454	1909	1909	1909	1909	0
206	20240215	163700	1743096454	1909	1909	1909	1909	0
207	20240215	163600	1743096454	1909	1909	1909	1909	0
208	20240215	163500	1743096454	1909	1909	1909	1909	0
209	20240215	163400	1743096454	1909	1909	1909	1909	0
210	20240215	163300	1743096454	1909	1909	1909	1909	0
211	20240215	163200	1743096454	1909	1909	1909	1909	0
212	20240215	163100	1743096454	1909	1909	1909	1909	6633
213	20240215	163000	1743096454	1909	1909	1909	1909	0
214	20240215	162900	1743096454	1909	1909	1909	1909	0
215	20240215	162800	1743096454	1909	1909	1909	1909	0
216	20240215	162700	1743096454	1909	1909	1909	1909	0
217	20240215	162600	1743096454	1909	1909	1909	1909	0
218	20240215	162500	1743096454	1909	1909	1909	1909	0
219	20240215	162400	1743096454	1909	1909	1909	1909	0
220	20240215	162300	1743096454	1909	1909	1909	1909	0
221	20240215	162200	1743096454	1909	1909	1909	1909	0
222	20240215	162100	1743096454	1909	1909	1909	1909	0
223	20240215	162000	1743096454	1909	1909	1909	1909	0
224	20240215	161900	1743096454	1909	1909	1909	1909	0
225	20240215	161800	1743096454	1909	1909	1909	1909	0
226	20240215	161700	1743096454	1909	1909	1909	1909	0
227	20240215	161600	1743096454	1909	1909	1909	1909	0
228	20240215	161500	1743096454	1909	1909	1909	1909	0
229	20240215	161400	1743096454	1909	1909	1909	1909	0
230	20240215	161300	1743096454	1909	1909	1909	1909	0
231	20240215	161200	1743096454	1909	1909	1909	1909	0
232	20240215	161100	1743096454	1909	1909	1909	1909	0
233	20240215	161000	1743096454	1909	1909	1909	1909	0
234	20240215	160900	1743096454	1909	1909	1909	1909	0
235	20240215	160800	1743096454	1909	1909	1909	1909	0
236	20240215	160700	1743096454	1909	1909	1909	1909	0
237	20240215	160600	1743096454	1909	1909	1909	1909	0
238	20240215	160500	1743096454	1909	1909	1909	1909	0
239	20240215	160400	1743096454	1909	1909	1909	1909	0
240	20240215	160300	1743096454	1909	1909	1909	1909	0
241	20240215	160200	1743096454	1909	1909	1909	1909	0
242	20240215	160100	1743096454	1909	1909	1909	1909	6633
243	20240215	160000	1743096454	1909	1909	1909	1909	0
244	20240215	155900	1743096454	1909	1909	1909	1909	0
245	20240215	155800	1743096454	1909	1909	1909	1909	0
246	20240215	155700	1743096454	1909	1909	1909	1909	0
247	20240215	155600	1743096454	1909	1909	1909	1909	0
248	20240215	155500	1743096454	1909	1909	1909	1909	0
249	20240215	155400	1743096454	1909	1909	1909	1909	0
250	20240215	155300	1743096454	1909	1909	1909	1909	0
251	20240215	155200	1743096454	1909	1909	1909	1909	0
252	20240215	155100	1743096454	1909	1909	1909	1909	0
253	20240215	155000	1743096454	1909	1909	1909	1909	0
254	20240215	154900	1743096454	1909	1909	1909	1909	0
255	20240215	154800	1743096454	1909	1909	1909	1909	0
256	20240215	154700	1743096454	1909	1909	1909	1909	0
257	20240215	154600	1743096454	1909	1909	1909	1909	0
258	20240215	154500	1743096454	1909	1909	1909	1909	0
259	20240215	154400	1743096454	1909	1909	1909	1909	0
260	20240215	154300	1743096454	1909	1909	1909	1909	0
261	20240215	154200	1743096454	1909	1909	1909	1909	0
262	20240215	154100	1743096454	1909	1909	1909	1909	0
263	20240215	154000	1743096454	1909	1909	1909	1909	0
264	20240215	153900	1743096454	1909	1909	1909	1909	0
265	20240215	153800	1743096454	1909	1909	1909	1909	0
266	20240215	153700	1743096454	1909	1909	1909	1909	0
267	20240215	153600	1743096454	1909	1909	1909	1909	0
268	20240215	153500	1743096454	1909	1909	1909	1909	0
269	20240215	153400	1743096454	1909	1909	1909	1909	0
270	20240215	153300	1743096454	1909	1909	1909	1909	0
271	20240215	153200	1743096454	1909	1909	1909	1909	0
272	20240215	153100	1743096454	1909	1909	1909	1909	6633
273	20240215	153000	1743096454	1909	1909	1909	1909	6633
274	20240215	152900	1730434057	1910	1910	1910	1910	0
275	20240215	152800	1730434057	1910	1910	1910	1910	0
276	20240215	152700	1730434057	1910	1910	1910	1910	0
277	20240215	152600	1730434057	1910	1910	1910	1910	0
278	20240215	152500	1730434057	1910	1910	1910	1910	0
279	20240215	152400	1730434057	1910	1910	1910	1910	0
280	20240215	152300	1730434057	1910	1910	1910	1910	0
281	20240215	152200	1730434057	1910	1910	1910	1910	0
282	20240215	152100	1730434057	1910	1910	1910	1910	0
283	20240215	152000	1730434057	1910	1910	1910	1910	0
284	20240215	151900	1730434057	1910	1903	1910	1902	3232
285	20240215	151800	1724271437	1902	1904	1905	1902	956
286	20240215	151700	1722452872	1905	1905	1905	1903	175
287	20240215	151600	1722119499	1901	1901	1905	1901	930
288	20240215	151500	1720351439	1901	1901	1902	1901	1152
289	20240215	151400	1718160894	1902	1903	1903	1900	11401
290	20240215	151300	1696490046	1905	1905	1906	1902	3231
291	20240215	151200	1690343300	1906	1906	1906	1906	24
292	20240215	151100	1690297556	1906	1904	1907	1904	410
293	20240215	151000	1689515951	1906	1905	1907	1902	472
294	20240215	150900	1688617242	1906	1905	1906	1905	42
295	20240215	150800	1688537225	1906	1905	1906	1903	1662
296	20240215	150700	1685371228	1906	1906	1906	1906	157
297	20240215	150600	1685071986	1907	1907	1907	1905	1458
298	20240215	150500	1682293573	1907	1906	1907	1906	446
299	20240215	150400	1681443494	1906	1903	1906	1903	437
300	20240215	150300	1680611536	1903	1903	1904	1903	583
301	20240215	150200	1679502081	1903	1903	1904	1903	993
302	20240215	150100	1677612399	1903	1903	1903	1903	91
303	20240215	150000	1677439226	1903	1902	1903	1902	408
304	20240215	145900	1676663015	1902	1902	1903	1902	563
305	20240215	145800	1675592038	1903	1903	1903	1903	294
306	20240215	145700	1675032556	1903	1903	1903	1902	221
307	20240215	145600	1674612199	1904	1904	1904	1902	1608
308	20240215	145500	1671552722	1904	1904	1904	1903	271
309	20240215	145400	1671036844	1904	1904	1904	1903	628
310	20240215	145300	1669841232	1904	1902	1904	1902	92
311	20240215	145200	1669666238	1903	1904	1904	1903	21
312	20240215	145100	1669626274	1903	1905	1905	1903	618
313	20240215	145000	1668449878	1905	1905	1905	1904	1063
314	20240215	144900	1666424864	1905	1905	1906	1905	1146
315	20240215	144800	1664241729	1906	1905	1906	1905	508
316	20240215	144700	1663273935	1905	1904	1905	1904	203
317	20240215	144600	1662887326	1905	1904	1905	1903	1109
318	20240215	144500	1660775886	1903	1903	1904	1902	309
319	20240215	144400	1660187941	1904	1902	1904	1902	235
320	20240215	144300	1659740902	1902	1902	1902	1901	347
321	20240215	144200	1659081228	1902	1905	1905	1902	1292
322	20240215	144100	1656621290	1905	1904	1905	1900	8462
323	20240215	144000	1640528927	1905	1905	1905	1904	43
324	20240215	143900	1640447036	1906	1905	1906	1904	78
325	20240215	143800	1640298506	1905	1906	1906	1905	145
326	20240215	143700	1640022269	1906	1907	1907	1906	114
327	20240215	143600	1639804885	1907	1907	1907	1907	35
328	20240215	143500	1639738140	1907	1904	1907	1904	504
329	20240215	143400	1638777697	1906	1907	1907	1906	38
330	20240215	143300	1638705268	1907	1906	1907	1905	410
331	20240215	143200	1637923910	1907	1907	1907	1906	237
332	20240215	143100	1637472021	1907	1906	1907	1906	98
333	20240215	143000	1637285227	1906	1907	1907	1904	227
334	20240215	142900	1636852861	1907	1907	1907	1907	2
335	20240215	142800	1636849047	1907	1907	1907	1904	745
336	20240215	142700	1635429632	1906	1907	1907	1906	268
337	20240215	142600	1634918769	1907	1907	1907	1906	228
338	20240215	142500	1634483996	1905	1904	1905	1904	1147
339	20240215	142400	1632299437	1905	1905	1905	1904	222
340	20240215	142300	1631876742	1905	1904	1905	1904	1285
341	20240215	142200	1629430097	1904	1904	1904	1903	590
342	20240215	142100	1628307232	1905	1904	1905	1902	1041
343	20240215	142000	1626326230	1905	1905	1906	1903	1482
344	20240215	141900	1623505318	1906	1907	1907	1905	118
345	20240215	141800	1623280494	1907	1905	1907	1905	22
346	20240215	141700	1623238578	1906	1908	1908	1906	89
347	20240215	141600	1623068869	1907	1908	1908	1907	196
348	20240215	141500	1622695095	1908	1906	1908	1905	105
349	20240215	141400	1622494960	1907	1908	1910	1907	18
350	20240215	141300	1622460614	1910	1910	1910	1910	6
351	20240215	141200	1622449154	1910	1903	1910	1903	211
352	20240215	141100	1622047399	1903	1903	1903	1902	1396
353	20240215	141000	1619391018	1903	1904	1904	1902	3563
354	20240215	140900	1612609257	1904	1903	1904	1903	172
355	20240215	140800	1612281780	1903	1903	1904	1902	960
356	20240215	140700	1610455704	1904	1903	1904	1902	176
357	20240215	140600	1610120849	1903	1902	1903	1902	264
358	20240215	140500	1609618716	1903	1905	1905	1903	1849
359	20240215	140400	1606100057	1904	1904	1905	1903	806
360	20240215	140300	1604565427	1905	1905	1906	1904	651
361	20240215	140200	1603325304	1906	1907	1907	1906	123
362	20240215	140100	1603090816	1907	1905	1907	1905	87
363	20240215	140000	1602925073	1906	1906	1906	1905	156
364	20240215	135900	1602627870	1907	1907	1907	1907	4
365	20240215	135800	1602620242	1906	1908	1908	1906	155
366	20240215	135700	1602324743	1909	1909	1909	1909	162
367	20240215	135600	1602015485	1909	1904	1909	1904	514
368	20240215	135500	1601035976	1904	1904	1905	1903	665
369	20240215	135400	1599770417	1905	1906	1906	1905	201
370	20240215	135300	1599387482	1906	1906	1906	1906	69
371	20240215	135200	1599255968	1906	1905	1908	1905	562
372	20240215	135100	1598185261	1905	1906	1906	1904	344
373	20240215	135000	1597530076	1906	1904	1906	1904	208
374	20240215	134900	1597134034	1905	1904	1906	1904	338
375	20240215	134800	1596490428	1904	1903	1904	1902	633
376	20240215	134700	1595286085	1903	1903	1903	1900	4484
377	20240215	134600	1586759251	1903	1906	1908	1903	1076
378	20240215	134500	1584710644	1908	1904	1908	1904	634
379	20240215	134400	1583503040	1905	1906	1908	1904	160
380	20240215	134300	1583198149	1906	1906	1908	1906	10
381	20240215	134200	1583179081	1909	1900	1910	1900	1278
382	20240215	134100	1580750727	1900	1904	1904	1900	5740
383	20240215	134000	1569841081	1910	1903	1910	1902	429
384	20240215	133900	1569024729	1904	1904	1904	1903	140
385	20240215	133800	1568758275	1910	1910	1910	1910	22
386	20240215	133700	1568716255	1910	1909	1910	1901	557
387	20240215	133600	1567655824	1909	1899	1909	1899	3616
388	20240215	133500	1560785766	1899	1901	1902	1899	8288
389	20240215	133400	1545040441	1908	1909	1909	1900	31342
390	20240215	133300	1485385241	1910	1910	1912	1910	3017
391	20240215	133200	1479622767	1914	1914	1914	1914	2
392	20240215	133100	1479618939	1914	1914	1914	1910	105
393	20240215	133000	1479418369	1914	1911	1914	1910	7041
394	20240215	132900	1465967719	1911	1912	1914	1911	536
395	20240215	132800	1464943117	1912	1912	1912	1912	153
396	20240215	132700	1464650581	1915	1915	1915	1911	531
397	20240215	132600	1463634180	1915	1915	1915	1910	12326
398	20240215	132500	1440074069	1915	1914	1915	1914	212
399	20240215	132400	1439668295	1915	1915	1915	1915	2
400	20240215	132300	1439664465	1915	1914	1915	1914	212
401	20240215	132200	1439258585	1915	1914	1915	1914	113
402	20240215	132100	1439042297	1915	1914	1915	1913	2111
403	20240215	132000	1435003341	1914	1914	1914	1913	495
404	20240215	131900	1434056261	1915	1915	1915	1915	1702
405	20240215	131800	1430796931	1915	1914	1915	1914	825
406	20240215	131700	1429217350	1915	1913	1915	1913	320
407	20240215	131600	1428604908	1914	1914	1914	1913	263
408	20240215	131500	1428101782	1914	1912	1914	1912	152
409	20240215	131400	1427811054	1913	1915	1915	1913	1767
410	20240215	131300	1424430360	1915	1915	1915	1915	1
411	20240215	131200	1424428445	1915	1914	1915	1914	1075
412	20240215	131100	1422370892	1915	1915	1915	1914	118
413	20240215	131000	1422145028	1915	1915	1916	1915	633
414	20240215	130900	1420932732	1915	1916	1916	1915	1398
415	20240215	130800	1418255205	1916	1914	1916	1914	501
416	20240215	130700	1417295795	1914	1915	1916	1914	1781
417	20240215	130600	1413885993	1916	1916	1916	1915	1116
418	20240215	130500	1411748717	1917	1917	1917	1917	2
419	20240215	130400	1411744883	1917	1915	1917	1915	1612
420	20240215	130300	1408657494	1914	1914	1914	1914	107
421	20240215	130200	1408452696	1915	1913	1915	1913	144
422	20240215	130100	1408177202	1915	1914	1915	1913	208
423	20240215	130000	1407779288	1915	1915	1915	1915	2
424	20240215	125900	1407775458	1915	1913	1915	1913	106
425	20240215	125800	1407572668	1915	1915	1915	1912	1980
426	20240215	125700	1403785081	1914	1914	1915	1913	659
427	20240215	125600	1402523881	1914	1913	1914	1913	146
428	20240215	125500	1402244571	1913	1914	1914	1913	239
429	20240215	125400	1401787309	1914	1914	1914	1914	102
430	20240215	125300	1401592081	1914	1913	1914	1913	251
431	20240215	125200	1401111911	1913	1914	1914	1912	2376
432	20240215	125100	1396568604	1914	1913	1914	1913	242
433	20240215	125000	1396105620	1914	1915	1915	1914	115
434	20240215	124900	1395885496	1916	1916	1916	1916	9
435	20240215	124800	1395868252	1917	1914	1917	1914	301
436	20240215	124700	1395292093	1914	1913	1914	1913	373
437	20240215	124600	1394578386	1913	1912	1913	1912	19
438	20240215	124500	1394542054	1913	1912	1913	1912	648
439	20240215	124400	1393303074	1913	1914	1914	1913	263
440	20240215	124300	1392799935	1914	1914	1914	1914	42
441	20240215	124200	1392719547	1914	1913	1914	1913	293
442	20240215	124100	1392158885	1914	1912	1914	1912	380
443	20240215	124000	1391432077	1912	1912	1912	1911	1836
444	20240215	123900	1387923075	1913	1913	1914	1912	3154
445	20240215	123800	1381891603	1913	1913	1913	1912	1505
446	20240215	123700	1379013648	1914	1913	1914	1913	2294
447	20240215	123600	1374625224	1914	1914	1914	1913	330
448	20240215	123500	1373993827	1914	1914	1914	1914	17
449	20240215	123400	1373961289	1914	1914	1914	1913	107
450	20240215	123300	1373756591	1914	1913	1914	1913	2230
451	20240215	123200	1369490599	1913	1912	1913	1912	4198
452	20240215	123100	1361464020	1913	1913	1913	1912	2846
453	20240215	123000	1356019729	1913	1913	1913	1913	3081
454	20240215	122900	1350125776	1913	1914	1914	1913	1107
455	20240215	122800	1348008080	1914	1914	1914	1914	217
456	20240215	122700	1347592742	1914	1914	1914	1914	62
457	20240215	122600	1347474074	1914	1914	1914	1913	437
458	20240215	122500	1346637668	1914	1914	1914	1914	5
459	20240215	122400	1346628098	1915	1913	1915	1913	102
460	20240215	122300	1346432968	1916	1914	1916	1913	674
461	20240215	122200	1345143474	1915	1915	1915	1915	515
462	20240215	122100	1344157249	1916	1914	1916	1914	102
463	20240215	122000	1343962017	1916	1915	1916	1914	523
464	20240215	121900	1342960662	1916	1916	1916	1916	68
465	20240215	121800	1342830374	1916	1915	1916	1914	679
466	20240215	121700	1341529753	1915	1914	1915	1913	994
467	20240215	121600	1339627186	1915	1918	1918	1915	749
468	20240215	121500	1338191556	1919	1918	1919	1918	109
469	20240215	121400	1337982490	1918	1915	1919	1915	109
470	20240215	121300	1337773734	1915	1915	1915	1912	1192
471	20240215	121200	1335493846	1914	1917	1917	1914	1270
472	20240215	121100	1333062211	1918	1918	1919	1918	8
473	20240215	121000	1333046866	1919	1918	1919	1916	375
474	20240215	120900	1332328072	1918	1919	1919	1918	209
475	20240215	120800	1331927041	1920	1922	1922	1920	713
476	20240215	120700	1330557912	1922	1923	1924	1920	788
477	20240215	120600	1329044395	1924	1925	1925	1924	346
478	20240215	120500	1328378351	1925	1924	1925	1923	2080
479	20240215	120400	1324376525	1924	1922	1924	1922	1634
480	20240215	120300	1321234630	1920	1921	1922	1920	625
481	20240215	120200	1320034020	1921	1920	1921	1918	792
482	20240215	120100	1318513582	1920	1916	1920	1916	352
483	20240215	120000	1317838577	1916	1915	1916	1915	193
484	20240215	115900	1317468978	1915	1914	1916	1914	8398
485	20240215	115800	1301395179	1914	1913	1914	1913	108
486	20240215	115700	1301188573	1914	1913	1914	1913	628
487	20240215	115600	1299987206	1914	1913	1914	1912	75
488	20240215	115500	1299843764	1913	1914	1914	1913	48
489	20240215	115400	1299751930	1914	1913	1914	1912	1501
490	20240215	115300	1296880576	1913	1913	1913	1912	313
491	20240215	115200	1296281914	1913	1912	1913	1912	86
492	20240215	115100	1296117463	1912	1913	1913	1912	413
493	20240215	115000	1295327734	1913	1914	1914	1911	2625
494	20240215	114900	1290310756	1912	1912	1912	1912	5066
495	20240215	114800	1280624564	1914	1913	1914	1912	2233
496	20240215	114700	1276353764	1914	1913	1914	1913	1008
497	20240215	114600	1274425452	1913	1912	1913	1912	244
498	20240215	114500	1273958922	1913	1913	1913	1912	284
499	20240215	114400	1273415812	1913	1913	1913	1913	52
500	20240215	114300	1273316336	1913	1912	1913	1912	230
501	20240215	114200	1272876562	1913	1913	1913	1912	667
502	20240215	114100	1271600735	1914	1914	1916	1913	1100
503	20240215	114000	1269495000	1915	1915	1916	1914	205
504	20240215	113900	1269102445	1916	1916	1917	1915	96
505	20240215	113800	1268918530	1917	1917	1917	1917	7
506	20240215	113700	1268905111	1919	1918	1919	1918	146
507	20240215	113600	1268625043	1918	1916	1919	1916	89
508	20240215	113500	1268454512	1916	1914	1919	1913	326
509	20240215	113400	1267830711	1920	1915	1920	1913	789
510	20240215	113300	1266320848	1916	1917	1917	1915	85
511	20240215	113200	1266157953	1917	1919	1920	1917	1185
512	20240215	113100	1263882999	1919	1913	1919	1912	3188
513	20240215	113000	1257787104	1913	1913	1914	1912	1497
514	20240215	112900	1254923361	1913	1913	1913	1913	721
515	20240215	112800	1253544088	1914	1913	1914	1913	109
516	20240215	112700	1253335568	1914	1914	1915	1912	263
517	20240215	112600	1252832536	1915	1914	1915	1913	1513
518	20240215	112500	1249937861	1915	1913	1915	1913	29
519	20240215	112400	1249882348	1915	1914	1915	1913	274
520	20240215	112300	1249358127	1915	1915	1915	1914	120
521	20240215	112200	1249128431	1917	1917	1919	1914	6725
522	20240215	112100	1236249799	1919	1917	1919	1917	52
523	20240215	112000	1236150105	1918	1919	1919	1916	567
524	20240215	111900	1235063073	1919	1919	1919	1919	69
525	20240215	111800	1234930662	1920	1918	1920	1916	2116
526	20240215	111700	1230875425	1920	1918	1920	1918	617
527	20240215	111600	1229691519	1918	1916	1919	1916	321
528	20240215	111500	1229076390	1917	1917	1917	1916	203
529	20240215	111400	1228687346	1916	1919	1919	1916	67
530	20240215	111300	1228558923	1916	1914	1919	1914	725
531	20240215	111200	1227170433	1915	1913	1915	1913	178
532	20240215	111100	1226829884	1913	1914	1914	1912	1312
533	20240215	111000	1224320579	1914	1914	1914	1914	3
534	20240215	110900	1224314837	1914	1913	1914	1912	1191
535	20240215	110800	1222037341	1913	1912	1914	1912	878
536	20240215	110700	1220358499	1913	1913	1914	1912	370
537	20240215	110600	1219650830	1914	1915	1915	1912	216
538	20240215	110500	1219237656	1915	1913	1915	1912	2026
539	20240215	110400	1215363087	1914	1915	1915	1914	149
540	20240215	110300	1215077851	1915	1913	1915	1913	288
541	20240215	110200	1214526657	1914	1914	1914	1911	337
542	20240215	110100	1213882368	1915	1912	1916	1912	591
543	20240215	110000	1212752179	1912	1912	1912	1911	516
544	20240215	105900	1211765856	1912	1912	1912	1911	2061
545	20240215	105800	1207826939	1912	1912	1913	1910	2669
546	20240215	105700	1202728785	1913	1913	1913	1910	4683
547	20240215	105600	1193783717	1913	1913	1913	1911	754
548	20240215	105500	1192341959	1913	1913	1913	1910	8528
549	20240215	105400	1176043248	1914	1915	1915	1913	907
550	20240215	105300	1174307708	1916	1916	1917	1915	895
551	20240215	105200	1172593193	1916	1916	1917	1916	332
552	20240215	105100	1171957077	1917	1917	1917	1917	2
553	20240215	105000	1171953243	1916	1915	1916	1915	435
554	20240215	104900	1171119899	1916	1916	1918	1916	180
555	20240215	104800	1170774925	1916	1915	1916	1914	2544
556	20240215	104700	1165903302	1915	1913	1915	1913	2240
557	20240215	104600	1161613904	1915	1915	1915	1913	803
558	20240215	104500	1160077696	1915	1916	1916	1913	1568
559	20240215	104400	1157077686	1916	1916	1918	1915	2133
560	20240215	104300	1152992617	1917	1917	1918	1917	56
561	20240215	104200	1152885243	1918	1919	1919	1918	60
562	20240215	104100	1152770154	1917	1920	1920	1917	682
563	20240215	104000	1151461789	1920	1915	1920	1915	640
564	20240215	103900	1150234169	1915	1913	1915	1911	5091
565	20240215	103800	1140501718	1915	1918	1918	1913	8414
566	20240215	103700	1124399746	1919	1919	1920	1915	4506
567	20240215	103600	1115762172	1920	1920	1922	1919	352
568	20240215	103500	1115086443	1922	1920	1922	1920	2737
569	20240215	103400	1109831389	1920	1922	1922	1917	2678
570	20240215	103300	1104690627	1922	1920	1923	1920	6557
571	20240215	103200	1092089493	1923	1920	1923	1919	207
572	20240215	103100	1091692244	1920	1921	1923	1920	77
573	20240215	103000	1091544348	1923	1920	1923	1920	41
574	20240215	102900	1091465578	1920	1919	1920	1919	936
575	20240215	102800	1089668818	1920	1920	1922	1919	259
576	20240215	102700	1089171706	1922	1922	1923	1919	1021
577	20240215	102600	1087210402	1920	1920	1922	1920	177
578	20240215	102500	1086870558	1921	1923	1923	1919	112
579	20240215	102400	1086655504	1919	1920	1924	1914	4845
580	20240215	102300	1077368711	1920	1917	1920	1915	1267
581	20240215	102200	1074941117	1917	1915	1920	1914	6891
582	20240215	102100	1061749830	1916	1918	1919	1915	4777
583	20240215	102000	1052599825	1920	1920	1922	1915	696
584	20240215	101900	1051266135	1924	1917	1925	1915	7457
585	20240215	101800	1036983315	1925	1918	1926	1916	1545
586	20240215	101700	1034020422	1921	1925	1925	1916	1611
587	20240215	101600	1030931545	1925	1918	1927	1916	730
588	20240215	101500	1029532078	1918	1919	1923	1918	2879
589	20240215	101400	1024006695	1920	1921	1923	1920	42
590	20240215	101300	1023926026	1923	1921	1923	1919	105
591	20240215	101200	1023724289	1921	1921	1921	1919	152
592	20240215	101100	1023432332	1923	1919	1924	1916	3294
593	20240215	101000	1017118306	1919	1919	1919	1917	1738
594	20240215	100900	1013785595	1922	1923	1924	1918	4323
595	20240215	100800	1005488032	1923	1922	1923	1922	181
596	20240215	100700	1005140146	1923	1925	1926	1923	515
597	20240215	100600	1004149716	1923	1928	1928	1923	1077
598	20240215	100500	1002077344	1932	1925	1932	1925	225
599	20240215	100400	1001643595	1927	1930	1930	1925	1870
600	20240215	100300	998041102	1928	1933	1933	1928	2551
601	20240215	100200	993115528	1933	1930	1933	1930	544
602	20240215	100100	992064584	1930	1929	1933	1929	390
603	20240215	100000	991311893	1929	1921	1930	1921	3226
604	20240215	095900	985108909	1921	1922	1922	1919	2366
605	20240215	095800	980565468	1922	1922	1923	1920	895
606	20240215	095700	978846541	1923	1923	1923	1922	502
607	20240215	095600	977881307	1923	1921	1923	1918	1321
608	20240215	095500	975345375	1923	1923	1923	1920	1934
609	20240215	095400	971629128	1923	1921	1923	1917	3422
610	20240215	095300	965061038	1923	1921	1923	1921	426
611	20240215	095200	964242316	1923	1921	1923	1921	1652
612	20240215	095100	961068541	1923	1922	1923	1921	558
613	20240215	095000	959996553	1923	1921	1923	1921	514
614	20240215	094900	959008981	1921	1920	1921	1919	1327
615	20240215	094800	956461135	1921	1919	1921	1919	451
616	20240215	094700	955595216	1919	1922	1922	1918	1690
617	20240215	094600	952352597	1923	1921	1923	1916	1025
618	20240215	094500	950383839	1923	1914	1923	1914	8581
619	20240215	094400	933947495	1914	1917	1917	1914	7061
620	20240215	094300	920430370	1917	1922	1923	1917	5674
621	20240215	094200	909539467	1923	1923	1923	1922	84
622	20240215	094100	909377943	1924	1930	1930	1923	324
623	20240215	094000	908753248	1930	1919	1930	1914	6390
624	20240215	093900	896494860	1919	1918	1919	1913	6496
625	20240215	093800	884057932	1919	1921	1921	1917	2209
626	20240215	093700	879816963	1921	1922	1923	1920	11300
627	20240215	093600	858116646	1921	1921	1923	1920	570
628	20240215	093500	857022184	1922	1931	1931	1920	1619
629	20240215	093400	853912114	1932	1921	1932	1920	13137
630	20240215	093300	828663929	1925	1920	1926	1914	9394
631	20240215	093200	810659545	1925	1927	1927	1921	5267
632	20240215	093100	800531099	1925	1924	1927	1923	1290
633	20240215	093000	798049485	1925	1927	1930	1923	4821
634	20240215	092900	788776450	1925	1928	1933	1924	4068
635	20240215	092800	780942645	1934	1936	1937	1928	2273
636	20240215	092700	776551919	1936	1928	1937	1928	1488
637	20240215	092600	773676884	1931	1924	1932	1924	1740
638	20240215	092500	770326231	1933	1917	1933	1917	8351
639	20240215	092400	754245262	1918	1922	1922	1917	8275
640	20240215	092300	738360215	1921	1922	1923	1920	3943
641	20240215	092200	730785964	1923	1922	1923	1921	2406
642	20240215	092100	726162742	1922	1925	1925	1922	1262
643	20240215	092000	723735576	1923	1921	1925	1921	2518
644	20240215	091900	718894355	1921	1920	1925	1918	12208
645	20240215	091800	695453983	1922	1921	1922	1915	10554
646	20240215	091700	675197479	1921	1916	1926	1914	8771
647	20240215	091600	658372266	1916	1927	1927	1915	26847
648	20240215	091500	606789886	1928	1929	1936	1927	3453
649	20240215	091400	600124970	1934	1927	1936	1926	4716
650	20240215	091300	591034058	1927	1926	1936	1924	6401
651	20240215	091200	578701969	1925	1923	1926	1923	1822
652	20240215	091100	575194610	1923	1922	1926	1914	18125
653	20240215	091000	540391447	1923	1920	1929	1920	4263
654	20240215	090900	532200493	1920	1922	1923	1914	18648
655	20240215	090800	496397850	1922	1939	1939	1917	34190
656	20240215	090700	430565292	1933	1934	1941	1932	6721
657	20240215	090600	417565873	1941	1934	1943	1926	20645
658	20240215	090500	377671188	1934	1949	1951	1933	37099
659	20240215	090400	305780783	1949	1950	1954	1935	13880
660	20240215	090300	278840079	1950	1940	1965	1936	31259
661	20240215	090200	218030046	1939	1960	1968	1936	47117
662	20240215	090100	126142508	1960	1970	1980	1957	14973
663	20240215	090000	96710828	1958	1980	1988	1953	47501