KissMeData/095910/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200200	535953981	1891	1891	1891	1891	7046
3	20240216	200100	535953981	1891	1891	1891	1891	0
4	20240216	200000	535953981	1891	1891	1891	1891	0
5	20240216	195900	535953981	1891	1891	1891	1891	0
6	20240216	195800	535953981	1891	1891	1891	1891	0
7	20240216	195700	535953981	1891	1891	1891	1891	0
8	20240216	195600	535953981	1891	1891	1891	1891	0
9	20240216	195500	535953981	1891	1891	1891	1891	0
10	20240216	195400	535953981	1891	1891	1891	1891	0
11	20240216	195300	535953981	1891	1891	1891	1891	0
12	20240216	195200	535953981	1891	1891	1891	1891	0
13	20240216	195100	535953981	1891	1891	1891	1891	0
14	20240216	195000	535953981	1891	1891	1891	1891	0
15	20240216	194900	535953981	1891	1891	1891	1891	0
16	20240216	194800	535953981	1891	1891	1891	1891	0
17	20240216	194700	535953981	1891	1891	1891	1891	0
18	20240216	194600	535953981	1891	1891	1891	1891	0
19	20240216	194500	535953981	1891	1891	1891	1891	0
20	20240216	194400	535953981	1891	1891	1891	1891	0
21	20240216	194300	535953981	1891	1891	1891	1891	0
22	20240216	194200	535953981	1891	1891	1891	1891	0
23	20240216	194100	535953981	1891	1891	1891	1891	0
24	20240216	194000	535953981	1891	1891	1891	1891	0
25	20240216	193900	535953981	1891	1891	1891	1891	0
26	20240216	193800	535953981	1891	1891	1891	1891	0
27	20240216	193700	535953981	1891	1891	1891	1891	0
28	20240216	193600	535953981	1891	1891	1891	1891	0
29	20240216	193500	535953981	1891	1891	1891	1891	0
30	20240216	193400	535953981	1891	1891	1891	1891	0
31	20240216	193300	535953981	1891	1891	1891	1891	0
32	20240216	193200	535953981	1891	1891	1891	1891	7046
33	20240216	193100	535953981	1891	1891	1891	1891	0
34	20240216	193000	535953981	1891	1891	1891	1891	0
35	20240216	192900	535953981	1891	1891	1891	1891	0
36	20240216	192800	535953981	1891	1891	1891	1891	0
37	20240216	192700	535953981	1891	1891	1891	1891	0
38	20240216	192600	535953981	1891	1891	1891	1891	0
39	20240216	192500	535953981	1891	1891	1891	1891	0
40	20240216	192400	535953981	1891	1891	1891	1891	0
41	20240216	192300	535953981	1891	1891	1891	1891	0
42	20240216	192200	535953981	1891	1891	1891	1891	0
43	20240216	192100	535953981	1891	1891	1891	1891	0
44	20240216	192000	535953981	1891	1891	1891	1891	0
45	20240216	191900	535953981	1891	1891	1891	1891	0
46	20240216	191800	535953981	1891	1891	1891	1891	0
47	20240216	191700	535953981	1891	1891	1891	1891	0
48	20240216	191600	535953981	1891	1891	1891	1891	0
49	20240216	191500	535953981	1891	1891	1891	1891	0
50	20240216	191400	535953981	1891	1891	1891	1891	0
51	20240216	191300	535953981	1891	1891	1891	1891	0
52	20240216	191200	535953981	1891	1891	1891	1891	0
53	20240216	191100	535953981	1891	1891	1891	1891	0
54	20240216	191000	535953981	1891	1891	1891	1891	0
55	20240216	190900	535953981	1891	1891	1891	1891	0
56	20240216	190800	535953981	1891	1891	1891	1891	0
57	20240216	190700	535953981	1891	1891	1891	1891	0
58	20240216	190600	535953981	1891	1891	1891	1891	0
59	20240216	190500	535953981	1891	1891	1891	1891	0
60	20240216	190400	535953981	1891	1891	1891	1891	0
61	20240216	190300	535953981	1891	1891	1891	1891	0
62	20240216	190200	535953981	1891	1891	1891	1891	7046
63	20240216	190100	535953981	1891	1891	1891	1891	0
64	20240216	190000	535953981	1891	1891	1891	1891	0
65	20240216	185900	535953981	1891	1891	1891	1891	0
66	20240216	185800	535953981	1891	1891	1891	1891	0
67	20240216	185700	535953981	1891	1891	1891	1891	0
68	20240216	185600	535953981	1891	1891	1891	1891	0
69	20240216	185500	535953981	1891	1891	1891	1891	0
70	20240216	185400	535953981	1891	1891	1891	1891	0
71	20240216	185300	535953981	1891	1891	1891	1891	0
72	20240216	185200	535953981	1891	1891	1891	1891	0
73	20240216	185100	535953981	1891	1891	1891	1891	0
74	20240216	185000	535953981	1891	1891	1891	1891	0
75	20240216	184900	535953981	1891	1891	1891	1891	0
76	20240216	184800	535953981	1891	1891	1891	1891	0
77	20240216	184700	535953981	1891	1891	1891	1891	0
78	20240216	184600	535953981	1891	1891	1891	1891	0
79	20240216	184500	535953981	1891	1891	1891	1891	0
80	20240216	184400	535953981	1891	1891	1891	1891	0
81	20240216	184300	535953981	1891	1891	1891	1891	0
82	20240216	184200	535953981	1891	1891	1891	1891	0
83	20240216	184100	535953981	1891	1891	1891	1891	0
84	20240216	184000	535953981	1891	1891	1891	1891	0
85	20240216	183900	535953981	1891	1891	1891	1891	0
86	20240216	183800	535953981	1891	1891	1891	1891	0
87	20240216	183700	535953981	1891	1891	1891	1891	0
88	20240216	183600	535953981	1891	1891	1891	1891	0
89	20240216	183500	535953981	1891	1891	1891	1891	0
90	20240216	183400	535953981	1891	1891	1891	1891	0
91	20240216	183300	535953981	1891	1891	1891	1891	0
92	20240216	183200	535953981	1891	1891	1891	1891	7046
93	20240216	183100	535953981	1891	1891	1891	1891	0
94	20240216	183000	535953981	1891	1891	1891	1891	0
95	20240216	182900	535953981	1891	1891	1891	1891	0
96	20240216	182800	535953981	1891	1891	1891	1891	0
97	20240216	182700	535953981	1891	1891	1891	1891	0
98	20240216	182600	535953981	1891	1891	1891	1891	0
99	20240216	182500	535953981	1891	1891	1891	1891	0
100	20240216	182400	535953981	1891	1891	1891	1891	0
101	20240216	182300	535953981	1891	1891	1891	1891	0
102	20240216	182200	535953981	1891	1891	1891	1891	0
103	20240216	182100	535953981	1891	1891	1891	1891	0
104	20240216	182000	535953981	1891	1891	1891	1891	0
105	20240216	181900	535953981	1891	1891	1891	1891	0
106	20240216	181800	535953981	1891	1891	1891	1891	0
107	20240216	181700	535953981	1891	1891	1891	1891	0
108	20240216	181600	535953981	1891	1891	1891	1891	0
109	20240216	181500	535953981	1891	1891	1891	1891	0
110	20240216	181400	535953981	1891	1891	1891	1891	0
111	20240216	181300	535953981	1891	1891	1891	1891	0
112	20240216	181200	535953981	1891	1891	1891	1891	0
113	20240216	181100	535953981	1891	1891	1891	1891	0
114	20240216	181000	535953981	1891	1891	1891	1891	0
115	20240216	180900	535953981	1891	1891	1891	1891	0
116	20240216	180800	535953981	1891	1891	1891	1891	0
117	20240216	180700	535953981	1891	1891	1891	1891	0
118	20240216	180600	535953981	1891	1891	1891	1891	0
119	20240216	180500	535953981	1891	1891	1891	1891	0
120	20240216	180400	535953981	1891	1891	1891	1891	0
121	20240216	180300	535953981	1891	1891	1891	1891	0
122	20240216	180200	535953981	1891	1891	1891	1891	7046
123	20240216	180100	535953981	1891	1891	1891	1891	0
124	20240216	180000	535953981	1891	1891	1891	1891	0
125	20240216	175900	535953981	1891	1891	1891	1891	0
126	20240216	175800	535953981	1891	1891	1891	1891	0
127	20240216	175700	535953981	1891	1891	1891	1891	0
128	20240216	175600	535953981	1891	1891	1891	1891	0
129	20240216	175500	535953981	1891	1891	1891	1891	0
130	20240216	175400	535953981	1891	1891	1891	1891	0
131	20240216	175300	535953981	1891	1891	1891	1891	0
132	20240216	175200	535953981	1891	1891	1891	1891	0
133	20240216	175100	535953981	1891	1891	1891	1891	0
134	20240216	175000	535953981	1891	1891	1891	1891	0
135	20240216	174900	535953981	1891	1891	1891	1891	0
136	20240216	174800	535953981	1891	1891	1891	1891	0
137	20240216	174700	535953981	1891	1891	1891	1891	0
138	20240216	174600	535953981	1891	1891	1891	1891	0
139	20240216	174500	535953981	1891	1891	1891	1891	0
140	20240216	174400	535953981	1891	1891	1891	1891	0
141	20240216	174300	535953981	1891	1891	1891	1891	0
142	20240216	174200	535953981	1891	1891	1891	1891	0
143	20240216	174100	535953981	1891	1891	1891	1891	0
144	20240216	174000	535953981	1891	1891	1891	1891	0
145	20240216	173900	535953981	1891	1891	1891	1891	0
146	20240216	173800	535953981	1891	1891	1891	1891	0
147	20240216	173700	535953981	1891	1891	1891	1891	0
148	20240216	173600	535953981	1891	1891	1891	1891	0
149	20240216	173500	535953981	1891	1891	1891	1891	0
150	20240216	173400	535953981	1891	1891	1891	1891	0
151	20240216	173300	535953981	1891	1891	1891	1891	0
152	20240216	173200	535953981	1891	1891	1891	1891	7046
153	20240216	173100	535953981	1891	1891	1891	1891	0
154	20240216	173000	535953981	1891	1891	1891	1891	0
155	20240216	172900	535953981	1891	1891	1891	1891	0
156	20240216	172800	535953981	1891	1891	1891	1891	0
157	20240216	172700	535953981	1891	1891	1891	1891	0
158	20240216	172600	535953981	1891	1891	1891	1891	0
159	20240216	172500	535953981	1891	1891	1891	1891	0
160	20240216	172400	535953981	1891	1891	1891	1891	0
161	20240216	172300	535953981	1891	1891	1891	1891	0
162	20240216	172200	535953981	1891	1891	1891	1891	0
163	20240216	172100	535953981	1891	1891	1891	1891	0
164	20240216	172000	535953981	1891	1891	1891	1891	0
165	20240216	171900	535953981	1891	1891	1891	1891	0
166	20240216	171800	535953981	1891	1891	1891	1891	0
167	20240216	171700	535953981	1891	1891	1891	1891	0
168	20240216	171600	535953981	1891	1891	1891	1891	0
169	20240216	171500	535953981	1891	1891	1891	1891	0
170	20240216	171400	535953981	1891	1891	1891	1891	0
171	20240216	171300	535953981	1891	1891	1891	1891	0
172	20240216	171200	535953981	1891	1891	1891	1891	0
173	20240216	171100	535953981	1891	1891	1891	1891	0
174	20240216	171000	535953981	1891	1891	1891	1891	0
175	20240216	170900	535953981	1891	1891	1891	1891	0
176	20240216	170800	535953981	1891	1891	1891	1891	0
177	20240216	170700	535953981	1891	1891	1891	1891	0
178	20240216	170600	535953981	1891	1891	1891	1891	0
179	20240216	170500	535953981	1891	1891	1891	1891	0
180	20240216	170400	535953981	1891	1891	1891	1891	0
181	20240216	170300	535953981	1891	1891	1891	1891	0
182	20240216	170200	535953981	1891	1891	1891	1891	7046
183	20240216	170100	535953981	1891	1891	1891	1891	0
184	20240216	170000	535953981	1891	1891	1891	1891	0
185	20240216	165900	535953981	1891	1891	1891	1891	0
186	20240216	165800	535953981	1891	1891	1891	1891	0
187	20240216	165700	535953981	1891	1891	1891	1891	0
188	20240216	165600	535953981	1891	1891	1891	1891	0
189	20240216	165500	535953981	1891	1891	1891	1891	0
190	20240216	165400	535953981	1891	1891	1891	1891	0
191	20240216	165300	535953981	1891	1891	1891	1891	0
192	20240216	165200	535953981	1891	1891	1891	1891	0
193	20240216	165100	535953981	1891	1891	1891	1891	0
194	20240216	165000	535953981	1891	1891	1891	1891	0
195	20240216	164900	535953981	1891	1891	1891	1891	0
196	20240216	164800	535953981	1891	1891	1891	1891	0
197	20240216	164700	535953981	1891	1891	1891	1891	0
198	20240216	164600	535953981	1891	1891	1891	1891	0
199	20240216	164500	535953981	1891	1891	1891	1891	0
200	20240216	164400	535953981	1891	1891	1891	1891	0
201	20240216	164300	535953981	1891	1891	1891	1891	0
202	20240216	164200	535953981	1891	1891	1891	1891	0
203	20240216	164100	535953981	1891	1891	1891	1891	0
204	20240216	164000	535953981	1891	1891	1891	1891	0
205	20240216	163900	535953981	1891	1891	1891	1891	0
206	20240216	163800	535953981	1891	1891	1891	1891	0
207	20240216	163700	535953981	1891	1891	1891	1891	0
208	20240216	163600	535953981	1891	1891	1891	1891	0
209	20240216	163500	535953981	1891	1891	1891	1891	0
210	20240216	163400	535953981	1891	1891	1891	1891	0
211	20240216	163300	535953981	1891	1891	1891	1891	0
212	20240216	163200	535953981	1891	1891	1891	1891	7046
213	20240216	163100	535953981	1891	1891	1891	1891	0
214	20240216	163000	535953981	1891	1891	1891	1891	0
215	20240216	162900	535953981	1891	1891	1891	1891	0
216	20240216	162800	535953981	1891	1891	1891	1891	0
217	20240216	162700	535953981	1891	1891	1891	1891	0
218	20240216	162600	535953981	1891	1891	1891	1891	0
219	20240216	162500	535953981	1891	1891	1891	1891	0
220	20240216	162400	535953981	1891	1891	1891	1891	0
221	20240216	162300	535953981	1891	1891	1891	1891	0
222	20240216	162200	535953981	1891	1891	1891	1891	0
223	20240216	162100	535953981	1891	1891	1891	1891	0
224	20240216	162000	535953981	1891	1891	1891	1891	0
225	20240216	161900	535953981	1891	1891	1891	1891	0
226	20240216	161800	535953981	1891	1891	1891	1891	0
227	20240216	161700	535953981	1891	1891	1891	1891	0
228	20240216	161600	535953981	1891	1891	1891	1891	0
229	20240216	161500	535953981	1891	1891	1891	1891	0
230	20240216	161400	535953981	1891	1891	1891	1891	0
231	20240216	161300	535953981	1891	1891	1891	1891	0
232	20240216	161200	535953981	1891	1891	1891	1891	0
233	20240216	161100	535953981	1891	1891	1891	1891	0
234	20240216	161000	535953981	1891	1891	1891	1891	0
235	20240216	160900	535953981	1891	1891	1891	1891	0
236	20240216	160800	535953981	1891	1891	1891	1891	0
237	20240216	160700	535953981	1891	1891	1891	1891	0
238	20240216	160600	535953981	1891	1891	1891	1891	0
239	20240216	160500	535953981	1891	1891	1891	1891	0
240	20240216	160400	535953981	1891	1891	1891	1891	0
241	20240216	160300	535953981	1891	1891	1891	1891	0
242	20240216	160200	535953981	1891	1891	1891	1891	7046
243	20240216	160100	535953981	1891	1891	1891	1891	0
244	20240216	160000	535953981	1891	1891	1891	1891	0
245	20240216	155900	535953981	1891	1891	1891	1891	0
246	20240216	155800	535953981	1891	1891	1891	1891	0
247	20240216	155700	535953981	1891	1891	1891	1891	0
248	20240216	155600	535953981	1891	1891	1891	1891	0
249	20240216	155500	535953981	1891	1891	1891	1891	0
250	20240216	155400	535953981	1891	1891	1891	1891	0
251	20240216	155300	535953981	1891	1891	1891	1891	0
252	20240216	155200	535953981	1891	1891	1891	1891	0
253	20240216	155100	535953981	1891	1891	1891	1891	0
254	20240216	155000	535953981	1891	1891	1891	1891	0
255	20240216	154900	535953981	1891	1891	1891	1891	0
256	20240216	154800	535953981	1891	1891	1891	1891	0
257	20240216	154700	535953981	1891	1891	1891	1891	0
258	20240216	154600	535953981	1891	1891	1891	1891	0
259	20240216	154500	535953981	1891	1891	1891	1891	0
260	20240216	154400	535953981	1891	1891	1891	1891	0
261	20240216	154300	535953981	1891	1891	1891	1891	0
262	20240216	154200	535953981	1891	1891	1891	1891	0
263	20240216	154100	535953981	1891	1891	1891	1891	0
264	20240216	154000	535953981	1891	1891	1891	1891	0
265	20240216	153900	535953981	1891	1891	1891	1891	0
266	20240216	153800	535953981	1891	1891	1891	1891	0
267	20240216	153700	535953981	1891	1891	1891	1891	0
268	20240216	153600	535953981	1891	1891	1891	1891	0
269	20240216	153500	535953981	1891	1891	1891	1891	0
270	20240216	153400	535953981	1891	1891	1891	1891	0
271	20240216	153300	535953981	1891	1891	1891	1891	0
272	20240216	153200	535953981	1891	1891	1891	1891	7046
273	20240216	153100	535953981	1891	1891	1891	1891	0
274	20240216	153000	535953981	1891	1891	1891	1891	7046
275	20240216	152900	522629995	1894	1894	1894	1894	0
276	20240216	152800	522629995	1894	1894	1894	1894	0
277	20240216	152700	522629995	1894	1894	1894	1894	0
278	20240216	152600	522629995	1894	1894	1894	1894	0
279	20240216	152500	522629995	1894	1894	1894	1894	0
280	20240216	152400	522629995	1894	1894	1894	1894	0
281	20240216	152300	522629995	1894	1894	1894	1894	0
282	20240216	152200	522629995	1894	1894	1894	1894	0
283	20240216	152100	522629995	1894	1894	1894	1894	0
284	20240216	152000	522629995	1894	1894	1894	1894	0
285	20240216	151900	522629995	1894	1887	1894	1882	6113
286	20240216	151800	511084517	1887	1887	1888	1882	1649
287	20240216	151700	507975547	1888	1889	1889	1887	77
288	20240216	151600	507830235	1888	1887	1888	1883	1268
289	20240216	151500	505438384	1888	1887	1889	1887	495
290	20240216	151400	504503861	1888	1888	1889	1888	70
291	20240216	151300	504371682	1889	1887	1889	1887	544
292	20240216	151200	503344623	1888	1887	1888	1887	142
293	20240216	151100	503076638	1888	1888	1888	1887	38
294	20240216	151000	503004918	1888	1887	1888	1886	484
295	20240216	150900	502091663	1887	1886	1887	1886	10
296	20240216	150800	502072801	1887	1887	1887	1886	7
297	20240216	150700	502059594	1886	1886	1887	1886	205
298	20240216	150600	501672762	1887	1886	1887	1886	3
299	20240216	150500	501667102	1887	1886	1887	1886	55
300	20240216	150400	501563370	1886	1886	1886	1886	0
301	20240216	150300	501563370	1886	1885	1886	1885	206
302	20240216	150200	501175051	1885	1884	1885	1884	117
303	20240216	150100	500954507	1885	1884	1885	1882	1055
304	20240216	150000	498968366	1885	1884	1885	1879	5150
305	20240216	145900	489279076	1885	1884	1885	1883	206
306	20240216	145800	488891160	1885	1885	1885	1884	21
307	20240216	145700	488851580	1885	1884	1885	1883	127
308	20240216	145600	488612361	1885	1885	1885	1884	6
309	20240216	145500	488601052	1885	1885	1885	1885	10
310	20240216	145400	488582202	1885	1885	1885	1884	16
311	20240216	145300	488552053	1885	1885	1885	1884	1213
312	20240216	145200	486266294	1886	1885	1886	1885	171
313	20240216	145100	485943957	1885	1885	1885	1884	1067
314	20240216	145000	483932673	1884	1884	1885	1884	481
315	20240216	144900	483026467	1884	1885	1885	1884	102
316	20240216	144800	482834287	1885	1884	1885	1884	74
317	20240216	144700	482694867	1885	1884	1886	1884	90
318	20240216	144600	482525300	1884	1886	1886	1884	15
319	20240216	144500	482497025	1883	1885	1886	1883	937
320	20240216	144400	480731640	1886	1885	1886	1885	5
321	20240216	144300	480722214	1886	1885	1886	1885	80
322	20240216	144200	480571406	1886	1885	1886	1885	48
323	20240216	144100	480480907	1886	1885	1886	1885	15
324	20240216	144000	480452629	1886	1885	1886	1885	41
325	20240216	143900	480375331	1885	1885	1886	1885	299
326	20240216	143800	479811487	1886	1884	1886	1884	187
327	20240216	143700	479458990	1884	1883	1884	1883	94
328	20240216	143600	479281978	1883	1884	1884	1883	61
329	20240216	143500	479167064	1884	1885	1886	1884	35
330	20240216	143400	479101118	1886	1885	1886	1885	20
331	20240216	143300	479063415	1886	1882	1886	1882	1709
332	20240216	143200	475844587	1883	1883	1883	1883	6
333	20240216	143100	475833289	1883	1882	1883	1882	101
334	20240216	143000	475643203	1883	1882	1883	1882	44
335	20240216	142900	475560394	1883	1882	1883	1882	61
336	20240216	142800	475445589	1883	1884	1884	1882	1138
337	20240216	142700	473303371	1884	1883	1884	1883	53
338	20240216	142600	473203523	1884	1883	1884	1883	78
339	20240216	142500	473056643	1884	1883	1884	1883	48
340	20240216	142400	472966250	1884	1884	1884	1884	0
341	20240216	142300	472966250	1884	1883	1884	1883	203
342	20240216	142200	472583876	1884	1884	1886	1883	315
343	20240216	142100	471990178	1885	1883	1885	1882	153
344	20240216	142000	471702073	1883	1883	1884	1883	398
345	20240216	141900	470952468	1884	1883	1884	1883	93
346	20240216	141800	470777334	1884	1884	1885	1883	417
347	20240216	141700	469991711	1885	1885	1886	1884	72
348	20240216	141600	469856001	1886	1885	1886	1885	80
349	20240216	141500	469705188	1886	1885	1886	1885	139
350	20240216	141400	469443046	1886	1886	1887	1886	60
351	20240216	141300	469329881	1887	1885	1887	1884	128
352	20240216	141200	469088609	1886	1886	1887	1885	34
353	20240216	141100	469024505	1886	1884	1888	1884	395
354	20240216	141000	468280167	1885	1882	1885	1882	1840
355	20240216	140900	464814244	1883	1882	1883	1880	186
356	20240216	140800	464464348	1883	1883	1883	1882	102
357	20240216	140700	464272338	1883	1880	1883	1880	1476
358	20240216	140600	461496588	1880	1877	1880	1877	34
359	20240216	140500	461432746	1878	1877	1878	1877	174
360	20240216	140400	461106042	1878	1878	1878	1878	0
361	20240216	140300	461106042	1878	1877	1878	1877	22
362	20240216	140200	461064737	1878	1877	1878	1877	143
363	20240216	140100	460796323	1877	1876	1877	1876	321
364	20240216	140000	460194098	1876	1876	1876	1875	42
365	20240216	135900	460115318	1876	1875	1876	1875	64
366	20240216	135800	459995310	1876	1876	1876	1875	163
367	20240216	135700	459689606	1876	1876	1876	1875	173
368	20240216	135600	459365174	1876	1877	1877	1876	163
369	20240216	135500	459059384	1874	1875	1875	1874	141
370	20240216	135400	458795084	1875	1877	1877	1875	108
371	20240216	135300	458592520	1877	1877	1877	1877	1
372	20240216	135200	458590643	1877	1876	1877	1875	71
373	20240216	135100	458457502	1877	1877	1877	1877	129
374	20240216	135000	458215369	1878	1877	1878	1877	170
375	20240216	134900	457896267	1877	1875	1877	1875	66
376	20240216	134800	457772448	1875	1875	1876	1875	98
377	20240216	134700	457588666	1876	1876	1876	1876	68
378	20240216	134600	457461098	1877	1876	1877	1876	14
379	20240216	134500	457434832	1877	1876	1877	1876	61
380	20240216	134400	457320393	1877	1877	1877	1877	0
381	20240216	134300	457320393	1877	1875	1877	1874	642
382	20240216	134200	456116531	1875	1874	1875	1873	146
383	20240216	134100	455842945	1875	1875	1875	1875	0
384	20240216	134000	455842945	1875	1877	1877	1875	20
385	20240216	133900	455805429	1877	1877	1877	1877	25
386	20240216	133800	455758504	1877	1875	1877	1874	61
387	20240216	133700	455644177	1875	1877	1877	1875	11
388	20240216	133600	455623550	1877	1874	1877	1873	1657
389	20240216	133500	452518215	1874	1869	1874	1869	49
390	20240216	133400	452426594	1869	1870	1870	1869	56
391	20240216	133300	452321929	1869	1870	1870	1869	84
392	20240216	133200	452164928	1869	1870	1870	1869	1313
393	20240216	133100	449709619	1874	1874	1876	1874	156
394	20240216	133000	449417273	1874	1870	1874	1870	612
395	20240216	132900	448272385	1870	1872	1872	1870	461
396	20240216	132800	447410086	1874	1874	1874	1873	187
397	20240216	132700	447059832	1874	1874	1874	1874	2
398	20240216	132600	447056084	1869	1869	1869	1869	11
399	20240216	132500	447035525	1874	1874	1874	1874	6
400	20240216	132400	447024281	1869	1869	1869	1869	90
401	20240216	132300	446856071	1874	1870	1874	1869	201
402	20240216	132200	446479793	1870	1872	1872	1870	73
403	20240216	132100	446343219	1873	1875	1875	1873	59
404	20240216	132000	446232617	1875	1879	1879	1875	1177
405	20240216	131900	444022348	1879	1879	1879	1879	10
406	20240216	131800	444003558	1879	1878	1879	1878	599
407	20240216	131700	442878635	1879	1878	1879	1878	404
408	20240216	131600	442119921	1878	1878	1878	1878	0
409	20240216	131500	442119921	1878	1876	1878	1876	87
410	20240216	131400	441956701	1877	1877	1878	1876	102
411	20240216	131300	441765284	1878	1876	1878	1876	291
412	20240216	131200	441219152	1877	1869	1877	1869	2022
413	20240216	131100	437426992	1871	1870	1871	1870	58
414	20240216	131000	437318531	1871	1870	1871	1870	1038
415	20240216	130900	435377470	1870	1869	1870	1869	65
416	20240216	130800	435255983	1870	1871	1871	1870	298
417	20240216	130700	434698623	1871	1871	1871	1871	32
418	20240216	130600	434638751	1872	1870	1872	1870	70
419	20240216	130500	434507833	1871	1870	1871	1870	72
420	20240216	130400	434373171	1871	1870	1871	1870	133
421	20240216	130300	434124385	1870	1871	1871	1870	17
422	20240216	130200	434092590	1872	1871	1872	1870	49
423	20240216	130100	434000942	1872	1877	1877	1870	107
424	20240216	130000	433800641	1877	1870	1877	1870	100
425	20240216	125900	433613593	1870	1870	1870	1870	1
426	20240216	125800	433611723	1870	1872	1872	1869	109
427	20240216	125700	433407881	1874	1874	1875	1874	11
428	20240216	125600	433387265	1875	1864	1875	1864	2716
429	20240216	125500	428310549	1863	1864	1864	1863	216
430	20240216	125400	427908036	1864	1864	1864	1864	1
431	20240216	125300	427906172	1868	1862	1868	1862	446
432	20240216	125200	427075708	1862	1862	1862	1862	179
433	20240216	125100	426742410	1862	1862	1862	1862	200
434	20240216	125000	426370010	1862	1862	1862	1862	396
435	20240216	124900	425632658	1862	1864	1868	1862	46
436	20240216	124800	425546960	1864	1864	1864	1864	12
437	20240216	124700	425524592	1864	1862	1864	1862	223
438	20240216	124600	425109032	1862	1868	1868	1862	16
439	20240216	124500	425079234	1868	1867	1868	1862	5285
440	20240216	124400	415233880	1867	1866	1868	1866	493
441	20240216	124300	414313641	1868	1866	1868	1866	60
442	20240216	124200	414201675	1866	1869	1869	1866	487
443	20240216	124100	413292381	1869	1870	1870	1869	78
444	20240216	124000	413146551	1870	1870	1871	1870	154
445	20240216	123900	412858569	1870	1870	1871	1870	58
446	20240216	123800	412750105	1870	1870	1870	1870	210
447	20240216	123700	412357405	1871	1870	1871	1870	63
448	20240216	123600	412239589	1871	1871	1871	1871	81
449	20240216	123500	412088038	1871	1872	1872	1871	118
450	20240216	123400	411867254	1872	1871	1872	1871	340
451	20240216	123300	411231083	1864	1866	1866	1864	186
452	20240216	123200	410884291	1864	1864	1864	1864	25
453	20240216	123100	410837691	1870	1870	1870	1870	10
454	20240216	123000	410818991	1871	1863	1872	1863	114
455	20240216	122900	410605685	1872	1871	1872	1863	5001
456	20240216	122800	401285200	1872	1871	1872	1871	20
457	20240216	122700	401247779	1871	1867	1871	1867	1026
458	20240216	122600	399331220	1866	1868	1868	1866	108
459	20240216	122500	399129686	1866	1868	1868	1866	351
460	20240216	122400	398474186	1866	1867	1867	1866	64
461	20240216	122300	398354728	1867	1868	1868	1867	419
462	20240216	122200	397572093	1868	1864	1868	1863	1132
463	20240216	122100	395459899	1864	1868	1871	1860	7658
464	20240216	122000	381201105	1868	1870	1870	1867	1614
465	20240216	121900	378184367	1870	1871	1871	1870	4710
466	20240216	121800	369376636	1871	1876	1878	1871	2953
467	20240216	121700	363849307	1878	1874	1879	1874	346
468	20240216	121600	363200838	1875	1874	1875	1874	43
469	20240216	121500	363120253	1873	1874	1874	1873	376
470	20240216	121400	362415970	1874	1875	1875	1873	2155
471	20240216	121300	358375737	1875	1879	1879	1873	2774
472	20240216	121200	353170328	1880	1879	1880	1878	88
473	20240216	121100	353004979	1880	1879	1880	1879	540
474	20240216	121000	351989815	1880	1879	1880	1878	205
475	20240216	120900	351604764	1880	1883	1885	1878	3704
476	20240216	120800	344643298	1885	1882	1885	1880	104
477	20240216	120700	344447667	1882	1881	1882	1880	1148
478	20240216	120600	342289409	1881	1883	1885	1881	408
479	20240216	120500	341521894	1885	1882	1885	1882	147
480	20240216	120400	341245204	1885	1883	1885	1881	112
481	20240216	120300	341034384	1885	1885	1885	1881	4190
482	20240216	120200	333147391	1884	1883	1884	1883	1118
483	20240216	120100	331041150	1884	1884	1884	1883	934
484	20240216	120000	329281561	1885	1886	1886	1885	1062
485	20240216	115900	327279679	1888	1888	1888	1888	2
486	20240216	115800	327275903	1886	1889	1889	1886	938
487	20240216	115700	325504988	1889	1888	1889	1888	155
488	20240216	115600	325212346	1888	1886	1888	1886	79
489	20240216	115500	325063332	1886	1886	1886	1886	270
490	20240216	115400	324554112	1888	1888	1888	1888	0
491	20240216	115300	324554112	1888	1888	1888	1887	61
492	20240216	115200	324439001	1889	1889	1889	1889	2
493	20240216	115100	324435223	1889	1886	1889	1885	658
494	20240216	115000	323194347	1886	1888	1889	1886	342
495	20240216	114900	322548993	1888	1890	1890	1888	24
496	20240216	114800	322503669	1890	1887	1890	1887	541
497	20240216	114700	321482790	1887	1887	1887	1886	234
498	20240216	114600	321041243	1886	1887	1887	1886	257
499	20240216	114500	320556341	1887	1886	1887	1886	257
500	20240216	114400	320071629	1886	1887	1887	1886	22
501	20240216	114300	320030127	1887	1887	1887	1887	10
502	20240216	114200	320011257	1887	1886	1887	1886	67
503	20240216	114100	319884884	1886	1887	1887	1886	76
504	20240216	114000	319741483	1887	1887	1887	1887	6
505	20240216	113900	319730161	1887	1885	1890	1885	219
506	20240216	113800	319317195	1890	1887	1890	1885	213
507	20240216	113700	318915178	1885	1886	1887	1885	1484
508	20240216	113600	316117704	1887	1886	1887	1886	204
509	20240216	113500	315732950	1887	1886	1887	1885	128
510	20240216	113400	315491595	1885	1885	1885	1885	1
511	20240216	113300	315489710	1886	1886	1887	1885	102
512	20240216	113200	315297376	1886	1885	1887	1885	524
513	20240216	113100	314309566	1887	1886	1887	1885	1785
514	20240216	113000	310944734	1886	1886	1887	1885	699
515	20240216	112900	309626804	1887	1888	1888	1886	136
516	20240216	112800	309370217	1888	1888	1890	1888	72
517	20240216	112700	309234218	1890	1890	1890	1885	8746
518	20240216	112600	292733232	1890	1891	1892	1890	149
519	20240216	112500	292451529	1892	1892	1892	1888	210
520	20240216	112400	292054901	1891	1892	1892	1891	34
521	20240216	112300	291990585	1890	1889	1890	1889	112
522	20240216	112200	291778933	1890	1891	1891	1890	39
523	20240216	112100	291705205	1892	1892	1892	1892	25
524	20240216	112000	291657905	1892	1887	1892	1887	1003
525	20240216	111900	289764239	1888	1887	1888	1887	302
526	20240216	111800	289194244	1888	1888	1888	1888	79
527	20240216	111700	289045092	1887	1888	1888	1887	502
528	20240216	111600	288097761	1888	1888	1888	1887	436
529	20240216	111500	287274637	1888	1889	1889	1887	1118
530	20240216	111400	285163961	1888	1888	1888	1888	2168
531	20240216	111300	281070777	1888	1890	1890	1888	2777
532	20240216	111200	275826609	1889	1890	1890	1889	1213
533	20240216	111100	273535227	1890	1891	1891	1890	77
534	20240216	111000	273389684	1892	1891	1892	1889	175
535	20240216	110900	273058872	1892	1889	1892	1889	330
536	20240216	110800	272435200	1891	1891	1892	1888	5800
537	20240216	110700	261473725	1891	1892	1892	1891	21
538	20240216	110600	261434004	1892	1891	1892	1891	1072
539	20240216	110500	259405781	1892	1893	1893	1892	616
540	20240216	110400	258240263	1894	1895	1895	1894	160
541	20240216	110300	257937113	1895	1895	1895	1894	144
542	20240216	110200	257664317	1895	1895	1895	1893	96
543	20240216	110100	257482478	1895	1895	1895	1895	0
544	20240216	110000	257482478	1895	1893	1895	1893	229
545	20240216	105900	257048971	1893	1892	1893	1892	633
546	20240216	105800	255851332	1892	1893	1893	1892	148
547	20240216	105700	255571225	1894	1894	1895	1894	21
548	20240216	105600	255531445	1894	1894	1894	1893	122
549	20240216	105500	255300477	1894	1895	1895	1894	68
550	20240216	105400	255171674	1896	1896	1896	1896	5
551	20240216	105300	255162194	1896	1894	1896	1893	294
552	20240216	105200	254605365	1893	1895	1895	1893	242
553	20240216	105100	254146987	1896	1896	1896	1894	115
554	20240216	105000	253929142	1895	1895	1896	1895	96
555	20240216	104900	253747219	1895	1894	1895	1894	196
556	20240216	104800	253375862	1894	1895	1895	1894	135
557	20240216	104700	253120116	1895	1896	1896	1895	167
558	20240216	104600	252803559	1893	1896	1896	1893	849
559	20240216	104500	251195996	1895	1895	1896	1894	413
560	20240216	104400	250413333	1894	1895	1895	1894	247
561	20240216	104300	249945464	1895	1894	1895	1894	70
562	20240216	104200	249812879	1895	1895	1895	1894	27
563	20240216	104100	249761726	1894	1896	1896	1893	260
564	20240216	104000	249269118	1896	1896	1896	1896	125
565	20240216	103900	249032118	1896	1897	1897	1896	31
566	20240216	103800	248973337	1897	1898	1898	1897	83
567	20240216	103700	248815871	1898	1898	1898	1898	5
568	20240216	103600	248806381	1898	1898	1898	1897	62
569	20240216	103500	248688716	1899	1900	1900	1899	45
570	20240216	103400	248603251	1901	1900	1902	1900	28
571	20240216	103300	248550032	1901	1903	1903	1901	95
572	20240216	103200	248369350	1903	1903	1904	1897	5767
573	20240216	103100	237427477	1905	1908	1908	1900	574
574	20240216	103000	236336264	1906	1907	1908	1906	469
575	20240216	102900	235442332	1908	1906	1908	1906	123
576	20240216	102800	235207872	1906	1900	1906	1897	669
577	20240216	102700	233933844	1900	1900	1900	1900	248
578	20240216	102600	233462644	1900	1900	1900	1900	1
579	20240216	102500	233460744	1899	1898	1899	1898	132
580	20240216	102400	233210087	1899	1898	1899	1897	1050
581	20240216	102300	231217017	1898	1899	1899	1898	11
582	20240216	102200	231196129	1899	1899	1899	1899	21
583	20240216	102100	231156250	1900	1898	1900	1898	347
584	20240216	102000	230497264	1900	1900	1900	1900	0
585	20240216	101900	230497264	1900	1899	1900	1896	119
586	20240216	101800	230271512	1900	1898	1900	1898	912
587	20240216	101700	228540530	1898	1893	1898	1893	131
588	20240216	101600	228292536	1897	1897	1897	1893	1302
589	20240216	101500	225827608	1898	1898	1898	1898	5
590	20240216	101400	225818118	1898	1898	1898	1897	75
591	20240216	101300	225675837	1898	1898	1898	1898	31
592	20240216	101200	225616999	1898	1898	1898	1898	893
593	20240216	101100	223922085	1899	1899	1900	1898	136
594	20240216	101000	223663830	1900	1900	1900	1900	0
595	20240216	100900	223663830	1900	1898	1900	1894	3207
596	20240216	100800	217577590	1898	1898	1898	1897	36
597	20240216	100700	217509273	1897	1898	1898	1897	60
598	20240216	100600	217395450	1898	1898	1898	1898	100
599	20240216	100500	217205650	1898	1898	1898	1897	1234
600	20240216	100400	214863530	1898	1897	1898	1897	172
601	20240216	100300	214537236	1898	1898	1898	1898	2
602	20240216	100200	214533440	1898	1897	1898	1897	25
603	20240216	100100	214486003	1897	1899	1899	1897	1412
604	20240216	100000	211807353	1900	1899	1900	1899	26
605	20240216	095900	211757968	1900	1900	1900	1900	278
606	20240216	095800	211229768	1898	1899	1899	1898	56
607	20240216	095700	211123475	1900	1902	1902	1898	48
608	20240216	095600	211032307	1900	1894	1902	1893	900
609	20240216	095500	209328472	1895	1898	1898	1895	413
610	20240216	095400	208545521	1898	1895	1902	1894	1540
611	20240216	095300	205627103	1895	1900	1900	1894	467
612	20240216	095200	204741921	1899	1902	1902	1899	966
613	20240216	095100	202905790	1902	1902	1903	1902	3131
614	20240216	095000	196950586	1903	1906	1906	1903	156
615	20240216	094900	196653499	1907	1904	1907	1904	242
616	20240216	094800	196192703	1904	1905	1907	1904	4084
617	20240216	094700	188412712	1905	1903	1905	1903	1082
618	20240216	094600	186351598	1903	1906	1907	1903	516
619	20240216	094500	185367960	1906	1903	1906	1892	328
620	20240216	094400	184745879	1906	1902	1906	1902	316
621	20240216	094300	184143897	1906	1902	1908	1901	1395
622	20240216	094200	181483717	1907	1902	1909	1900	549
623	20240216	094100	180439543	1909	1892	1909	1892	2872
624	20240216	094000	174997608	1892	1891	1892	1891	90
625	20240216	093900	174827411	1892	1893	1893	1889	858
626	20240216	093800	173206018	1894	1894	1895	1893	990
627	20240216	093700	171331813	1896	1893	1896	1893	211
628	20240216	093600	170932292	1894	1892	1896	1892	342
629	20240216	093500	170285093	1892	1894	1896	1889	3255
630	20240216	093400	164131877	1896	1893	1896	1893	92
631	20240216	093300	163957627	1896	1893	1896	1893	212
632	20240216	093200	163556092	1893	1890	1893	1890	482
633	20240216	093100	162644649	1891	1891	1891	1890	301
634	20240216	093000	162075537	1891	1897	1897	1890	313
635	20240216	092900	161483723	1891	1890	1891	1889	1383
636	20240216	092800	158869530	1891	1889	1891	1888	1038
637	20240216	092700	156909472	1888	1892	1892	1888	2153
638	20240216	092600	152841365	1893	1899	1899	1891	184
639	20240216	092500	152492814	1893	1893	1902	1891	1123
640	20240216	092400	150366768	1902	1891	1902	1890	1561
641	20240216	092300	147415650	1890	1897	1897	1890	1827
642	20240216	092200	143958213	1896	1899	1899	1891	10549
643	20240216	092100	123953275	1900	1898	1901	1898	1138
644	20240216	092000	121791934	1899	1900	1900	1899	2364
645	20240216	091900	117301668	1899	1900	1900	1899	179
646	20240216	091800	116961613	1903	1903	1903	1897	1645
647	20240216	091700	113836193	1911	1906	1913	1897	10045
648	20240216	091600	94744937	1915	1918	1918	1906	4041
649	20240216	091500	87028266	1918	1916	1919	1909	12134
650	20240216	091400	63825222	1919	1916	1920	1916	182
651	20240216	091300	63476100	1916	1916	1922	1915	87
652	20240216	091200	63309428	1922	1924	1924	1915	1021
653	20240216	091100	61352731	1925	1924	1926	1916	1351
654	20240216	091000	58753235	1925	1925	1925	1925	1177
655	20240216	090900	56487510	1927	1924	1933	1923	8946
656	20240216	090800	39249968	1924	1923	1925	1923	5415
657	20240216	090700	28836682	1923	1921	1923	1920	670
658	20240216	090600	27549511	1921	1920	1921	1916	1343
659	20240216	090500	24970930	1920	1917	1921	1910	2039
660	20240216	090400	21059448	1917	1920	1923	1910	2757
661	20240216	090300	15782220	1923	1927	1927	1917	1886
662	20240216	090200	12161400	1928	1931	1931	1919	449
663	20240216	090100	11298217	1931	1916	1933	1916	3032
664	20240216	090000	5452513	1917	1910	1917	1910	2797