KissMeData/095910/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	200100	199822158	1908	1908	1908	1908	1792
3	20240220	200000	199822158	1908	1908	1908	1908	0
4	20240220	195900	199822158	1908	1908	1908	1908	0
5	20240220	195800	199822158	1908	1908	1908	1908	0
6	20240220	195700	199822158	1908	1908	1908	1908	0
7	20240220	195600	199822158	1908	1908	1908	1908	0
8	20240220	195500	199822158	1908	1908	1908	1908	0
9	20240220	195400	199822158	1908	1908	1908	1908	0
10	20240220	195300	199822158	1908	1908	1908	1908	0
11	20240220	195200	199822158	1908	1908	1908	1908	0
12	20240220	195100	199822158	1908	1908	1908	1908	0
13	20240220	195000	199822158	1908	1908	1908	1908	0
14	20240220	194900	199822158	1908	1908	1908	1908	0
15	20240220	194800	199822158	1908	1908	1908	1908	0
16	20240220	194700	199822158	1908	1908	1908	1908	0
17	20240220	194600	199822158	1908	1908	1908	1908	0
18	20240220	194500	199822158	1908	1908	1908	1908	0
19	20240220	194400	199822158	1908	1908	1908	1908	0
20	20240220	194300	199822158	1908	1908	1908	1908	0
21	20240220	194200	199822158	1908	1908	1908	1908	0
22	20240220	194100	199822158	1908	1908	1908	1908	0
23	20240220	194000	199822158	1908	1908	1908	1908	0
24	20240220	193900	199822158	1908	1908	1908	1908	0
25	20240220	193800	199822158	1908	1908	1908	1908	0
26	20240220	193700	199822158	1908	1908	1908	1908	0
27	20240220	193600	199822158	1908	1908	1908	1908	0
28	20240220	193500	199822158	1908	1908	1908	1908	0
29	20240220	193400	199822158	1908	1908	1908	1908	0
30	20240220	193300	199822158	1908	1908	1908	1908	0
31	20240220	193200	199822158	1908	1908	1908	1908	0
32	20240220	193100	199822158	1908	1908	1908	1908	1792
33	20240220	193000	199822158	1908	1908	1908	1908	0
34	20240220	192900	199822158	1908	1908	1908	1908	0
35	20240220	192800	199822158	1908	1908	1908	1908	0
36	20240220	192700	199822158	1908	1908	1908	1908	0
37	20240220	192600	199822158	1908	1908	1908	1908	0
38	20240220	192500	199822158	1908	1908	1908	1908	0
39	20240220	192400	199822158	1908	1908	1908	1908	0
40	20240220	192300	199822158	1908	1908	1908	1908	0
41	20240220	192200	199822158	1908	1908	1908	1908	0
42	20240220	192100	199822158	1908	1908	1908	1908	0
43	20240220	192000	199822158	1908	1908	1908	1908	0
44	20240220	191900	199822158	1908	1908	1908	1908	0
45	20240220	191800	199822158	1908	1908	1908	1908	0
46	20240220	191700	199822158	1908	1908	1908	1908	0
47	20240220	191600	199822158	1908	1908	1908	1908	0
48	20240220	191500	199822158	1908	1908	1908	1908	0
49	20240220	191400	199822158	1908	1908	1908	1908	0
50	20240220	191300	199822158	1908	1908	1908	1908	0
51	20240220	191200	199822158	1908	1908	1908	1908	0
52	20240220	191100	199822158	1908	1908	1908	1908	0
53	20240220	191000	199822158	1908	1908	1908	1908	0
54	20240220	190900	199822158	1908	1908	1908	1908	0
55	20240220	190800	199822158	1908	1908	1908	1908	0
56	20240220	190700	199822158	1908	1908	1908	1908	0
57	20240220	190600	199822158	1908	1908	1908	1908	0
58	20240220	190500	199822158	1908	1908	1908	1908	0
59	20240220	190400	199822158	1908	1908	1908	1908	0
60	20240220	190300	199822158	1908	1908	1908	1908	0
61	20240220	190200	199822158	1908	1908	1908	1908	0
62	20240220	190100	199822158	1908	1908	1908	1908	1792
63	20240220	190000	199822158	1908	1908	1908	1908	0
64	20240220	185900	199822158	1908	1908	1908	1908	0
65	20240220	185800	199822158	1908	1908	1908	1908	0
66	20240220	185700	199822158	1908	1908	1908	1908	0
67	20240220	185600	199822158	1908	1908	1908	1908	0
68	20240220	185500	199822158	1908	1908	1908	1908	0
69	20240220	185400	199822158	1908	1908	1908	1908	0
70	20240220	185300	199822158	1908	1908	1908	1908	0
71	20240220	185200	199822158	1908	1908	1908	1908	0
72	20240220	185100	199822158	1908	1908	1908	1908	0
73	20240220	185000	199822158	1908	1908	1908	1908	0
74	20240220	184900	199822158	1908	1908	1908	1908	0
75	20240220	184800	199822158	1908	1908	1908	1908	0
76	20240220	184700	199822158	1908	1908	1908	1908	0
77	20240220	184600	199822158	1908	1908	1908	1908	0
78	20240220	184500	199822158	1908	1908	1908	1908	0
79	20240220	184400	199822158	1908	1908	1908	1908	0
80	20240220	184300	199822158	1908	1908	1908	1908	0
81	20240220	184200	199822158	1908	1908	1908	1908	0
82	20240220	184100	199822158	1908	1908	1908	1908	0
83	20240220	184000	199822158	1908	1908	1908	1908	0
84	20240220	183900	199822158	1908	1908	1908	1908	0
85	20240220	183800	199822158	1908	1908	1908	1908	0
86	20240220	183700	199822158	1908	1908	1908	1908	0
87	20240220	183600	199822158	1908	1908	1908	1908	0
88	20240220	183500	199822158	1908	1908	1908	1908	0
89	20240220	183400	199822158	1908	1908	1908	1908	0
90	20240220	183300	199822158	1908	1908	1908	1908	0
91	20240220	183200	199822158	1908	1908	1908	1908	0
92	20240220	183100	199822158	1908	1908	1908	1908	1792
93	20240220	183000	199822158	1908	1908	1908	1908	0
94	20240220	182900	199822158	1908	1908	1908	1908	0
95	20240220	182800	199822158	1908	1908	1908	1908	0
96	20240220	182700	199822158	1908	1908	1908	1908	0
97	20240220	182600	199822158	1908	1908	1908	1908	0
98	20240220	182500	199822158	1908	1908	1908	1908	0
99	20240220	182400	199822158	1908	1908	1908	1908	0
100	20240220	182300	199822158	1908	1908	1908	1908	0
101	20240220	182200	199822158	1908	1908	1908	1908	0
102	20240220	182100	199822158	1908	1908	1908	1908	0
103	20240220	182000	199822158	1908	1908	1908	1908	0
104	20240220	181900	199822158	1908	1908	1908	1908	0
105	20240220	181800	199822158	1908	1908	1908	1908	0
106	20240220	181700	199822158	1908	1908	1908	1908	0
107	20240220	181600	199822158	1908	1908	1908	1908	0
108	20240220	181500	199822158	1908	1908	1908	1908	0
109	20240220	181400	199822158	1908	1908	1908	1908	0
110	20240220	181300	199822158	1908	1908	1908	1908	0
111	20240220	181200	199822158	1908	1908	1908	1908	0
112	20240220	181100	199822158	1908	1908	1908	1908	0
113	20240220	181000	199822158	1908	1908	1908	1908	0
114	20240220	180900	199822158	1908	1908	1908	1908	0
115	20240220	180800	199822158	1908	1908	1908	1908	0
116	20240220	180700	199822158	1908	1908	1908	1908	0
117	20240220	180600	199822158	1908	1908	1908	1908	0
118	20240220	180500	199822158	1908	1908	1908	1908	0
119	20240220	180400	199822158	1908	1908	1908	1908	0
120	20240220	180300	199822158	1908	1908	1908	1908	0
121	20240220	180200	199822158	1908	1908	1908	1908	0
122	20240220	180100	199822158	1908	1908	1908	1908	1792
123	20240220	180000	199822158	1908	1908	1908	1908	0
124	20240220	175900	199822158	1908	1908	1908	1908	0
125	20240220	175800	199822158	1908	1908	1908	1908	0
126	20240220	175700	199822158	1908	1908	1908	1908	0
127	20240220	175600	199822158	1908	1908	1908	1908	0
128	20240220	175500	199822158	1908	1908	1908	1908	0
129	20240220	175400	199822158	1908	1908	1908	1908	0
130	20240220	175300	199822158	1908	1908	1908	1908	0
131	20240220	175200	199822158	1908	1908	1908	1908	0
132	20240220	175100	199822158	1908	1908	1908	1908	0
133	20240220	175000	199822158	1908	1908	1908	1908	0
134	20240220	174900	199822158	1908	1908	1908	1908	0
135	20240220	174800	199822158	1908	1908	1908	1908	0
136	20240220	174700	199822158	1908	1908	1908	1908	0
137	20240220	174600	199822158	1908	1908	1908	1908	0
138	20240220	174500	199822158	1908	1908	1908	1908	0
139	20240220	174400	199822158	1908	1908	1908	1908	0
140	20240220	174300	199822158	1908	1908	1908	1908	0
141	20240220	174200	199822158	1908	1908	1908	1908	0
142	20240220	174100	199822158	1908	1908	1908	1908	0
143	20240220	174000	199822158	1908	1908	1908	1908	0
144	20240220	173900	199822158	1908	1908	1908	1908	0
145	20240220	173800	199822158	1908	1908	1908	1908	0
146	20240220	173700	199822158	1908	1908	1908	1908	0
147	20240220	173600	199822158	1908	1908	1908	1908	0
148	20240220	173500	199822158	1908	1908	1908	1908	0
149	20240220	173400	199822158	1908	1908	1908	1908	0
150	20240220	173300	199822158	1908	1908	1908	1908	0
151	20240220	173200	199822158	1908	1908	1908	1908	0
152	20240220	173100	199822158	1908	1908	1908	1908	1792
153	20240220	173000	199822158	1908	1908	1908	1908	0
154	20240220	172900	199822158	1908	1908	1908	1908	0
155	20240220	172800	199822158	1908	1908	1908	1908	0
156	20240220	172700	199822158	1908	1908	1908	1908	0
157	20240220	172600	199822158	1908	1908	1908	1908	0
158	20240220	172500	199822158	1908	1908	1908	1908	0
159	20240220	172400	199822158	1908	1908	1908	1908	0
160	20240220	172300	199822158	1908	1908	1908	1908	0
161	20240220	172200	199822158	1908	1908	1908	1908	0
162	20240220	172100	199822158	1908	1908	1908	1908	0
163	20240220	172000	199822158	1908	1908	1908	1908	0
164	20240220	171900	199822158	1908	1908	1908	1908	0
165	20240220	171800	199822158	1908	1908	1908	1908	0
166	20240220	171700	199822158	1908	1908	1908	1908	0
167	20240220	171600	199822158	1908	1908	1908	1908	0
168	20240220	171500	199822158	1908	1908	1908	1908	0
169	20240220	171400	199822158	1908	1908	1908	1908	0
170	20240220	171300	199822158	1908	1908	1908	1908	0
171	20240220	171200	199822158	1908	1908	1908	1908	0
172	20240220	171100	199822158	1908	1908	1908	1908	0
173	20240220	171000	199822158	1908	1908	1908	1908	0
174	20240220	170900	199822158	1908	1908	1908	1908	0
175	20240220	170800	199822158	1908	1908	1908	1908	0
176	20240220	170700	199822158	1908	1908	1908	1908	0
177	20240220	170600	199822158	1908	1908	1908	1908	0
178	20240220	170500	199822158	1908	1908	1908	1908	0
179	20240220	170400	199822158	1908	1908	1908	1908	0
180	20240220	170300	199822158	1908	1908	1908	1908	0
181	20240220	170200	199822158	1908	1908	1908	1908	0
182	20240220	170100	199822158	1908	1908	1908	1908	1792
183	20240220	170000	199822158	1908	1908	1908	1908	0
184	20240220	165900	199822158	1908	1908	1908	1908	0
185	20240220	165800	199822158	1908	1908	1908	1908	0
186	20240220	165700	199822158	1908	1908	1908	1908	0
187	20240220	165600	199822158	1908	1908	1908	1908	0
188	20240220	165500	199822158	1908	1908	1908	1908	0
189	20240220	165400	199822158	1908	1908	1908	1908	0
190	20240220	165300	199822158	1908	1908	1908	1908	0
191	20240220	165200	199822158	1908	1908	1908	1908	0
192	20240220	165100	199822158	1908	1908	1908	1908	0
193	20240220	165000	199822158	1908	1908	1908	1908	0
194	20240220	164900	199822158	1908	1908	1908	1908	0
195	20240220	164800	199822158	1908	1908	1908	1908	0
196	20240220	164700	199822158	1908	1908	1908	1908	0
197	20240220	164600	199822158	1908	1908	1908	1908	0
198	20240220	164500	199822158	1908	1908	1908	1908	0
199	20240220	164400	199822158	1908	1908	1908	1908	0
200	20240220	164300	199822158	1908	1908	1908	1908	0
201	20240220	164200	199822158	1908	1908	1908	1908	0
202	20240220	164100	199822158	1908	1908	1908	1908	0
203	20240220	164000	199822158	1908	1908	1908	1908	0
204	20240220	163900	199822158	1908	1908	1908	1908	0
205	20240220	163800	199822158	1908	1908	1908	1908	0
206	20240220	163700	199822158	1908	1908	1908	1908	0
207	20240220	163600	199822158	1908	1908	1908	1908	0
208	20240220	163500	199822158	1908	1908	1908	1908	0
209	20240220	163400	199822158	1908	1908	1908	1908	0
210	20240220	163300	199822158	1908	1908	1908	1908	0
211	20240220	163200	199822158	1908	1908	1908	1908	0
212	20240220	163100	199822158	1908	1908	1908	1908	1792
213	20240220	163000	199822158	1908	1908	1908	1908	0
214	20240220	162900	199822158	1908	1908	1908	1908	0
215	20240220	162800	199822158	1908	1908	1908	1908	0
216	20240220	162700	199822158	1908	1908	1908	1908	0
217	20240220	162600	199822158	1908	1908	1908	1908	0
218	20240220	162500	199822158	1908	1908	1908	1908	0
219	20240220	162400	199822158	1908	1908	1908	1908	0
220	20240220	162300	199822158	1908	1908	1908	1908	0
221	20240220	162200	199822158	1908	1908	1908	1908	0
222	20240220	162100	199822158	1908	1908	1908	1908	0
223	20240220	162000	199822158	1908	1908	1908	1908	0
224	20240220	161900	199822158	1908	1908	1908	1908	0
225	20240220	161800	199822158	1908	1908	1908	1908	0
226	20240220	161700	199822158	1908	1908	1908	1908	0
227	20240220	161600	199822158	1908	1908	1908	1908	0
228	20240220	161500	199822158	1908	1908	1908	1908	0
229	20240220	161400	199822158	1908	1908	1908	1908	0
230	20240220	161300	199822158	1908	1908	1908	1908	0
231	20240220	161200	199822158	1908	1908	1908	1908	0
232	20240220	161100	199822158	1908	1908	1908	1908	0
233	20240220	161000	199822158	1908	1908	1908	1908	0
234	20240220	160900	199822158	1908	1908	1908	1908	0
235	20240220	160800	199822158	1908	1908	1908	1908	0
236	20240220	160700	199822158	1908	1908	1908	1908	0
237	20240220	160600	199822158	1908	1908	1908	1908	0
238	20240220	160500	199822158	1908	1908	1908	1908	0
239	20240220	160400	199822158	1908	1908	1908	1908	0
240	20240220	160300	199822158	1908	1908	1908	1908	0
241	20240220	160200	199822158	1908	1908	1908	1908	0
242	20240220	160100	199822158	1908	1908	1908	1908	1792
243	20240220	160000	199822158	1908	1908	1908	1908	0
244	20240220	155900	199822158	1908	1908	1908	1908	0
245	20240220	155800	199822158	1908	1908	1908	1908	0
246	20240220	155700	199822158	1908	1908	1908	1908	0
247	20240220	155600	199822158	1908	1908	1908	1908	0
248	20240220	155500	199822158	1908	1908	1908	1908	0
249	20240220	155400	199822158	1908	1908	1908	1908	0
250	20240220	155300	199822158	1908	1908	1908	1908	0
251	20240220	155200	199822158	1908	1908	1908	1908	0
252	20240220	155100	199822158	1908	1908	1908	1908	0
253	20240220	155000	199822158	1908	1908	1908	1908	0
254	20240220	154900	199822158	1908	1908	1908	1908	0
255	20240220	154800	199822158	1908	1908	1908	1908	0
256	20240220	154700	199822158	1908	1908	1908	1908	0
257	20240220	154600	199822158	1908	1908	1908	1908	0
258	20240220	154500	199822158	1908	1908	1908	1908	0
259	20240220	154400	199822158	1908	1908	1908	1908	0
260	20240220	154300	199822158	1908	1908	1908	1908	0
261	20240220	154200	199822158	1908	1908	1908	1908	0
262	20240220	154100	199822158	1908	1908	1908	1908	0
263	20240220	154000	199822158	1908	1908	1908	1908	0
264	20240220	153900	199822158	1908	1908	1908	1908	0
265	20240220	153800	199822158	1908	1908	1908	1908	0
266	20240220	153700	199822158	1908	1908	1908	1908	0
267	20240220	153600	199822158	1908	1908	1908	1908	0
268	20240220	153500	199822158	1908	1908	1908	1908	0
269	20240220	153400	199822158	1908	1908	1908	1908	0
270	20240220	153300	199822158	1908	1908	1908	1908	0
271	20240220	153200	199822158	1908	1908	1908	1908	0
272	20240220	153100	199822158	1908	1908	1908	1908	1792
273	20240220	153000	199822158	1908	1908	1908	1908	1792
274	20240220	152900	196403022	1902	1902	1902	1902	0
275	20240220	152800	196403022	1902	1902	1902	1902	0
276	20240220	152700	196403022	1902	1902	1902	1902	0
277	20240220	152600	196403022	1902	1902	1902	1902	0
278	20240220	152500	196403022	1902	1902	1902	1902	0
279	20240220	152400	196403022	1902	1902	1902	1902	0
280	20240220	152300	196403022	1902	1902	1902	1902	0
281	20240220	152200	196403022	1902	1902	1902	1902	0
282	20240220	152100	196403022	1902	1902	1902	1902	0
283	20240220	152000	196403022	1902	1902	1902	1902	0
284	20240220	151900	196403022	1902	1899	1902	1897	69
285	20240220	151800	196272040	1900	1901	1901	1896	2465
286	20240220	151700	191594298	1902	1900	1902	1900	40
287	20240220	151600	191518289	1902	1901	1902	1899	49
288	20240220	151500	191425180	1902	1902	1902	1902	0
289	20240220	151400	191425180	1902	1901	1902	1901	11
290	20240220	151300	191404267	1902	1902	1902	1899	84
291	20240220	151200	191244740	1899	1901	1902	1899	1605
292	20240220	151100	188196787	1902	1900	1902	1899	265
293	20240220	151000	187693468	1900	1902	1902	1900	7
294	20240220	150900	187680159	1902	1902	1902	1902	0
295	20240220	150800	187680159	1902	1902	1902	1902	0
296	20240220	150700	187680159	1902	1900	1902	1900	32
297	20240220	150600	187619329	1900	1903	1903	1900	44
298	20240220	150500	187535677	1903	1900	1903	1900	276
299	20240220	150400	187010896	1900	1898	1900	1898	2500
300	20240220	150300	182264614	1898	1898	1898	1898	40
301	20240220	150200	182188694	1898	1898	1898	1898	100
302	20240220	150100	181998894	1898	1897	1898	1897	108
303	20240220	150000	181794008	1898	1898	1898	1898	2
304	20240220	145900	181790212	1898	1898	1898	1898	296
305	20240220	145800	181228404	1898	1899	1899	1897	621
306	20240220	145700	180049547	1899	1899	1899	1899	5
307	20240220	145600	180040052	1899	1898	1899	1898	4
308	20240220	145500	180032458	1899	1897	1899	1897	3
309	20240220	145400	180026765	1899	1899	1899	1897	73
310	20240220	145300	179888142	1899	1899	1899	1899	2
311	20240220	145200	179884344	1900	1900	1900	1900	0
312	20240220	145100	179884344	1900	1900	1900	1900	0
313	20240220	145000	179884344	1900	1899	1900	1898	17
314	20240220	144900	179852070	1900	1903	1903	1900	40
315	20240220	144800	179776061	1903	1900	1903	1900	6
316	20240220	144700	179764658	1903	1905	1905	1896	120
317	20240220	144600	179536841	1909	1910	1910	1909	27
318	20240220	144500	179485297	1900	1899	1900	1899	2717
319	20240220	144400	174323170	1899	1898	1899	1898	176
320	20240220	144300	173989046	1899	1898	1899	1898	102
321	20240220	144200	173795349	1899	1899	1899	1899	150
322	20240220	144100	173510499	1899	1895	1899	1895	3
323	20240220	144000	173504806	1895	1896	1896	1895	23
324	20240220	143900	173461199	1899	1897	1899	1896	26
325	20240220	143800	173411887	1899	1895	1899	1895	24
326	20240220	143700	173366399	1899	1894	1899	1894	29
327	20240220	143600	173311387	1894	1896	1896	1893	2206
328	20240220	143500	169132058	1898	1898	1898	1898	1
329	20240220	143400	169130160	1898	1898	1898	1898	0
330	20240220	143300	169130160	1898	1898	1898	1898	7
331	20240220	143200	169116874	1898	1898	1898	1898	0
332	20240220	143100	169116874	1898	1898	1898	1898	0
333	20240220	143000	169116874	1898	1899	1899	1898	4
334	20240220	142900	169109279	1899	1898	1899	1897	25
335	20240220	142800	169061840	1900	1898	1900	1895	500
336	20240220	142700	168112999	1898	1898	1898	1898	37
337	20240220	142600	168042773	1898	1898	1898	1898	3
338	20240220	142500	168037079	1896	1896	1896	1896	157
339	20240220	142400	167739407	1896	1895	1896	1895	122
340	20240220	142300	167508206	1896	1896	1896	1896	56
341	20240220	142200	167402030	1896	1896	1896	1896	60
342	20240220	142100	167288270	1896	1896	1896	1895	179
343	20240220	142000	166948887	1898	1898	1898	1898	200
344	20240220	141900	166569287	1898	1898	1898	1898	2
345	20240220	141800	166565491	1898	1898	1898	1898	5
346	20240220	141700	166556001	1896	1897	1897	1896	145
347	20240220	141600	166281036	1898	1898	1898	1898	0
348	20240220	141500	166281036	1898	1898	1898	1898	40
349	20240220	141400	166205116	1898	1896	1898	1896	99
350	20240220	141300	166017402	1898	1898	1898	1898	12
351	20240220	141200	165994626	1898	1897	1898	1897	2906
352	20240220	141100	160481933	1898	1900	1900	1898	34
353	20240220	141000	160417367	1900	1900	1900	1900	4
354	20240220	140900	160409767	1897	1898	1898	1897	118
355	20240220	140800	160185916	1900	1900	1901	1898	47
356	20240220	140700	160096659	1901	1900	1901	1897	3252
357	20240220	140600	153926067	1901	1900	1901	1900	52
358	20240220	140500	153827265	1901	1901	1903	1901	50
359	20240220	140400	153732211	1902	1902	1902	1902	34
360	20240220	140300	153667543	1902	1904	1904	1902	120
361	20240220	140200	153439186	1904	1904	1904	1904	223
362	20240220	140100	153014594	1904	1904	1904	1904	1
363	20240220	140000	153012690	1905	1909	1909	1904	41
364	20240220	135900	152934609	1904	1904	1904	1904	0
365	20240220	135800	152934609	1904	1904	1904	1904	145
366	20240220	135700	152658529	1904	1904	1904	1904	31
367	20240220	135600	152599505	1904	1904	1904	1904	20
368	20240220	135500	152561425	1904	1904	1904	1904	139
369	20240220	135400	152296769	1909	1909	1909	1909	1
370	20240220	135300	152294860	1904	1904	1904	1904	139
371	20240220	135200	152030204	1909	1909	1909	1909	1
372	20240220	135100	152028295	1909	1904	1909	1904	143
373	20240220	135000	151756018	1903	1909	1909	1903	110
374	20240220	134900	151546576	1904	1904	1904	1904	0
375	20240220	134800	151546576	1904	1904	1904	1903	190
376	20240220	134700	151184817	1904	1904	1904	1904	16
377	20240220	134600	151154353	1910	1910	1910	1905	8
378	20240220	134500	151139103	1905	1904	1910	1903	218
379	20240220	134400	150724097	1905	1905	1909	1903	61
380	20240220	134300	150607938	1905	1911	1911	1905	15
381	20240220	134200	150579357	1912	1903	1912	1903	1056
382	20240220	134100	148569780	1903	1903	1903	1903	549
383	20240220	134000	147525033	1903	1903	1903	1902	14
384	20240220	133900	147498392	1904	1904	1904	1904	2
385	20240220	133800	147494584	1904	1903	1904	1903	19
386	20240220	133700	147458425	1904	1904	1905	1904	65
387	20240220	133600	147334611	1905	1905	1905	1905	0
388	20240220	133500	147334611	1905	1905	1905	1905	2
389	20240220	133400	147330801	1906	1905	1906	1905	2
390	20240220	133300	147326990	1906	1905	1906	1905	4
391	20240220	133200	147319369	1906	1906	1906	1905	55
392	20240220	133100	147214540	1906	1906	1906	1906	50
393	20240220	133000	147119240	1908	1907	1908	1907	19
394	20240220	132900	147083006	1908	1906	1913	1906	249
395	20240220	132800	146608085	1907	1907	1907	1906	56
396	20240220	132700	146501294	1907	1907	1907	1907	1
397	20240220	132600	146499387	1905	1910	1910	1905	2
398	20240220	132500	146495572	1901	1910	1910	1901	2
399	20240220	132400	146491761	1901	1901	1901	1901	139
400	20240220	132300	146227522	1900	1908	1908	1900	702
401	20240220	132200	144890250	1908	1912	1912	1908	72
402	20240220	132100	144752862	1911	1911	1911	1911	2
403	20240220	132000	144749040	1912	1910	1913	1910	1881
404	20240220	131900	141152353	1907	1907	1907	1907	197
405	20240220	131800	140776674	1907	1904	1907	1904	609
406	20240220	131700	139617135	1904	1904	1904	1904	1
407	20240220	131600	139615231	1900	1903	1904	1900	169
408	20240220	131500	139294040	1903	1903	1903	1903	0
409	20240220	131400	139294040	1903	1903	1903	1901	173
410	20240220	131300	138965099	1903	1902	1903	1902	12
411	20240220	131200	138942274	1902	1902	1902	1902	3
412	20240220	131100	138936568	1900	1902	1902	1900	188
413	20240220	131000	138579268	1902	1902	1902	1902	1
414	20240220	130900	138577366	1900	1899	1900	1899	769
415	20240220	130800	137116896	1899	1900	1900	1899	660
416	20240220	130700	135863159	1900	1900	1900	1900	11
417	20240220	130600	135842259	1900	1900	1900	1900	1
418	20240220	130500	135840359	1902	1902	1902	1902	0
419	20240220	130400	135840359	1902	1902	1902	1902	1
420	20240220	130300	135838457	1897	1901	1901	1897	1077
421	20240220	130200	133795173	1902	1901	1902	1901	15
422	20240220	130100	133766653	1902	1902	1902	1902	2
423	20240220	130000	133762849	1903	1900	1903	1898	903
424	20240220	125900	132047282	1900	1900	1900	1900	0
425	20240220	125800	132047282	1900	1900	1900	1900	663
426	20240220	125700	130787582	1900	1900	1900	1900	0
427	20240220	125600	130787582	1900	1900	1900	1900	10
428	20240220	125500	130768582	1900	1897	1900	1897	11
429	20240220	125400	130747712	1900	1900	1900	1900	0
430	20240220	125300	130747712	1900	1900	1900	1900	0
431	20240220	125200	130747712	1900	1900	1900	1900	0
432	20240220	125100	130747712	1900	1900	1900	1900	0
433	20240220	125000	130747712	1900	1900	1900	1900	0
434	20240220	124900	130747712	1900	1900	1900	1900	0
435	20240220	124800	130747712	1900	1900	1900	1900	0
436	20240220	124700	130747712	1900	1900	1900	1900	0
437	20240220	124600	130747712	1900	1900	1900	1900	12
438	20240220	124500	130724912	1900	1897	1900	1896	795
439	20240220	124400	129217514	1900	1900	1900	1900	220
440	20240220	124300	128799514	1900	1900	1900	1900	0
441	20240220	124200	128799514	1900	1900	1900	1896	594
442	20240220	124100	127672829	1900	1900	1900	1900	6
443	20240220	124000	127661429	1900	1898	1900	1898	40
444	20240220	123900	127585432	1896	1898	1898	1896	950
445	20240220	123800	125783852	1898	1899	1900	1898	459
446	20240220	123700	124912360	1899	1900	1900	1899	1000
447	20240220	123600	123012852	1903	1901	1903	1901	470
448	20240220	123500	122118478	1900	1901	1901	1900	140
449	20240220	123400	121852477	1901	1901	1901	1901	27
450	20240220	123300	121801150	1900	1900	1900	1900	139
451	20240220	123200	121537050	1901	1901	1901	1901	19
452	20240220	123100	121500931	1900	1900	1900	1900	0
453	20240220	123000	121500931	1900	1898	1900	1898	824
454	20240220	122900	119935975	1899	1899	1899	1899	3
455	20240220	122800	119930278	1899	1899	1899	1899	13
456	20240220	122700	119905591	1899	1901	1901	1899	7335
457	20240220	122600	105969612	1901	1901	1901	1901	0
458	20240220	122500	105969612	1901	1901	1901	1901	2
459	20240220	122400	105965810	1902	1902	1902	1902	2
460	20240220	122300	105962006	1900	1903	1903	1900	57
461	20240220	122200	105853692	1900	1901	1903	1900	1648
462	20240220	122100	102722074	1901	1903	1903	1901	538
463	20240220	122000	101699286	1904	1905	1906	1902	560
464	20240220	121900	100634031	1906	1903	1906	1903	186
465	20240220	121800	100279971	1901	1901	1901	1901	0
466	20240220	121700	100279971	1901	1901	1901	1901	149
467	20240220	121600	99996722	1901	1901	1901	1901	111
468	20240220	121500	99785711	1902	1903	1903	1902	1020
469	20240220	121400	97845571	1903	1904	1904	1903	35
470	20240220	121300	97778952	1906	1905	1906	1902	254
471	20240220	121200	97295770	1906	1902	1906	1902	151
472	20240220	121100	97008564	1903	1903	1903	1903	1038
473	20240220	121000	95033250	1904	1904	1904	1904	221
474	20240220	120900	94612466	1905	1906	1906	1905	161
475	20240220	120800	94305661	1906	1906	1906	1906	0
476	20240220	120700	94305661	1906	1906	1906	1906	29
477	20240220	120600	94250387	1907	1907	1907	1907	19
478	20240220	120500	94214154	1906	1906	1906	1906	141
479	20240220	120400	93945408	1905	1905	1905	1905	139
480	20240220	120300	93680613	1906	1906	1906	1906	0
481	20240220	120200	93680613	1906	1905	1906	1905	145
482	20240220	120100	93404382	1906	1906	1906	1906	177
483	20240220	120000	93067020	1907	1907	1907	1907	11
484	20240220	115900	93046043	1906	1906	1907	1906	339
485	20240220	115800	92399903	1905	1905	1906	1905	42
486	20240220	115700	92319883	1906	1906	1906	1906	31
487	20240220	115600	92260797	1907	1906	1907	1906	34
488	20240220	115500	92195988	1906	1905	1906	1905	131
489	20240220	115400	91946431	1905	1905	1905	1905	10
490	20240220	115300	91927381	1906	1906	1906	1906	19
491	20240220	115200	91891167	1906	1903	1906	1903	253
492	20240220	115100	91409678	1904	1905	1905	1904	896
493	20240220	115000	89703679	1906	1906	1906	1906	0
494	20240220	114900	89703679	1906	1904	1906	1904	245
495	20240220	114800	89237179	1906	1905	1906	1903	1269
496	20240220	114700	86821195	1906	1906	1906	1906	6
497	20240220	114600	86809759	1905	1905	1905	1905	1616
498	20240220	114500	83731279	1906	1906	1906	1906	0
499	20240220	114400	83731279	1906	1906	1906	1905	82
500	20240220	114300	83575045	1907	1906	1907	1905	201
501	20240220	114200	83192111	1907	1907	1907	1907	5
502	20240220	114100	83182576	1907	1905	1907	1905	151
503	20240220	114000	82894897	1907	1907	1907	1907	19
504	20240220	113900	82858664	1905	1905	1905	1905	674
505	20240220	113800	81574694	1907	1906	1907	1905	3054
506	20240220	113700	75755839	1907	1907	1907	1907	21
507	20240220	113600	75715792	1907	1907	1907	1907	564
508	20240220	113500	74640244	1907	1907	1907	1907	0
509	20240220	113400	74640244	1907	1907	1907	1907	106
510	20240220	113300	74438102	1908	1909	1909	1908	23
511	20240220	113200	74394215	1908	1909	1909	1908	51
512	20240220	113100	74296882	1909	1909	1909	1909	12
513	20240220	113000	74273974	1910	1910	1910	1910	0
514	20240220	112900	74273974	1910	1910	1910	1910	0
515	20240220	112800	74273974	1910	1910	1910	1910	10
516	20240220	112700	74254874	1911	1911	1911	1911	20
517	20240220	112600	74216654	1911	1908	1911	1908	344
518	20240220	112500	73560299	1909	1909	1909	1909	1
519	20240220	112400	73558390	1909	1909	1909	1909	0
520	20240220	112300	73558390	1909	1908	1909	1908	262
521	20240220	112200	73058492	1909	1909	1909	1909	1
522	20240220	112100	73056583	1909	1909	1909	1909	18
523	20240220	112000	73022221	1911	1911	1911	1911	0
524	20240220	111900	73022221	1911	1909	1911	1909	2
525	20240220	111800	73018401	1911	1908	1911	1908	256
526	20240220	111700	72529947	1909	1909	1909	1909	6
527	20240220	111600	72518493	1911	1911	1911	1909	68
528	20240220	111500	72388671	1910	1911	1913	1910	65
529	20240220	111400	72264473	1913	1913	1913	1913	70
530	20240220	111300	72130563	1913	1911	1913	1909	202
531	20240220	111200	71744862	1913	1912	1913	1910	1862
532	20240220	111100	68186562	1914	1912	1914	1911	106
533	20240220	111000	67983976	1914	1912	1914	1911	271
534	20240220	110900	67465773	1914	1914	1914	1911	19
535	20240220	110800	67429450	1912	1914	1914	1911	247
536	20240220	110700	66957157	1919	1919	1919	1914	54
537	20240220	110600	66853733	1917	1912	1920	1912	78
538	20240220	110500	66704494	1912	1912	1912	1911	161
539	20240220	110400	66396696	1913	1913	1913	1913	7
540	20240220	110300	66383305	1913	1912	1913	1911	820
541	20240220	110200	64815373	1912	1911	1912	1911	26
542	20240220	110100	64765683	1912	1911	1912	1911	122
543	20240220	110000	64532539	1911	1911	1911	1910	260
544	20240220	105900	64035832	1911	1911	1911	1911	3
545	20240220	105800	64030099	1910	1911	1911	1910	5
546	20240220	105700	64020548	1909	1909	1909	1909	139
547	20240220	105600	63755197	1911	1910	1911	1910	819
548	20240220	105500	62190906	1911	1912	1912	1911	31
549	20240220	105400	62131655	1912	1910	1913	1910	199
550	20240220	105300	61751532	1910	1909	1910	1909	23
551	20240220	105200	61707603	1910	1910	1913	1909	603
552	20240220	105100	60556427	1910	1910	1910	1910	275
553	20240220	105000	60031177	1910	1910	1913	1910	278
554	20240220	104900	59500191	1911	1911	1911	1911	2
555	20240220	104800	59496369	1911	1910	1911	1909	664
556	20240220	104700	58228432	1911	1912	1912	1911	27
557	20240220	104600	58176834	1913	1913	1913	1911	21
558	20240220	104500	58136681	1914	1916	1916	1913	47
559	20240220	104400	58046717	1916	1918	1920	1916	36
560	20240220	104300	57977708	1920	1910	1920	1910	342
561	20240220	104200	57324469	1910	1910	1910	1909	244
562	20240220	104100	56858542	1911	1911	1911	1911	6
563	20240220	104000	56847076	1911	1911	1911	1911	110
564	20240220	103900	56636866	1911	1912	1912	1911	136
565	20240220	103800	56376969	1912	1912	1912	1912	0
566	20240220	103700	56376969	1912	1912	1912	1912	313
567	20240220	103600	55778513	1913	1912	1916	1912	38
568	20240220	103500	55705830	1912	1913	1914	1912	25
569	20240220	103400	55658015	1914	1918	1919	1914	88
570	20240220	103300	55489370	1919	1919	1919	1917	44
571	20240220	103200	55404993	1920	1920	1920	1917	487
572	20240220	103100	54470945	1923	1922	1923	1920	48
573	20240220	103000	54378734	1925	1918	1925	1918	171
574	20240220	102900	54050046	1922	1914	1922	1913	1387
575	20240220	102800	51393864	1913	1912	1913	1912	331
576	20240220	102700	50760866	1912	1912	1912	1911	1203
577	20240220	102600	48460731	1913	1913	1913	1913	6
578	20240220	102500	48449253	1912	1913	1913	1912	2
579	20240220	102400	48445428	1913	1913	1914	1912	24
580	20240220	102300	48399524	1914	1914	1914	1914	451
581	20240220	102200	47536310	1914	1908	1914	1908	214
582	20240220	102100	47127936	1908	1910	1910	1908	69
583	20240220	102000	46996264	1910	1908	1910	1908	54
584	20240220	101900	46893208	1908	1908	1910	1908	284
585	20240220	101800	46351326	1909	1909	1909	1909	119
586	20240220	101700	46124155	1910	1910	1910	1910	15
587	20240220	101600	46095505	1910	1910	1910	1910	256
588	20240220	101500	45606545	1911	1911	1912	1910	129
589	20240220	101400	45360027	1912	1912	1912	1911	84
590	20240220	101300	45199426	1914	1915	1916	1912	131
591	20240220	101200	44948766	1916	1915	1916	1915	2
592	20240220	101100	44944935	1916	1917	1917	1915	11
593	20240220	101000	44923864	1917	1916	1917	1916	10
594	20240220	100900	44904701	1918	1910	1918	1910	1639
595	20240220	100800	41771667	1912	1912	1912	1912	2
596	20240220	100700	41767843	1912	1912	1912	1912	3
597	20240220	100600	41762107	1912	1913	1913	1911	94
598	20240220	100500	41582438	1913	1913	1913	1913	0
599	20240220	100400	41582438	1913	1913	1913	1912	24
600	20240220	100300	41536535	1913	1912	1915	1910	441
601	20240220	100200	40693820	1913	1915	1918	1912	121
602	20240220	100100	40462193	1918	1919	1921	1916	350
603	20240220	100000	39791184	1919	1919	1919	1917	140
604	20240220	095900	39522646	1919	1919	1919	1919	32
605	20240220	095800	39461238	1921	1919	1921	1919	254
606	20240220	095700	38973512	1919	1915	1922	1915	98
607	20240220	095600	38785684	1916	1917	1917	1915	198
608	20240220	095500	38406314	1917	1915	1917	1915	1213
609	20240220	095400	36081724	1915	1915	1915	1914	14
610	20240220	095300	36054924	1915	1909	1915	1909	203
611	20240220	095200	35666659	1909	1908	1909	1908	59
612	20240220	095100	35554034	1908	1908	1908	1908	100
613	20240220	095000	35363234	1908	1908	1908	1908	3
614	20240220	094900	35357510	1908	1908	1908	1908	40
615	20240220	094800	35281190	1908	1908	1908	1907	526
616	20240220	094700	34277602	1908	1907	1908	1907	21
617	20240220	094600	34237552	1907	1907	1907	1907	100
618	20240220	094500	34046852	1907	1907	1907	1907	10
619	20240220	094400	34027782	1907	1904	1907	1904	41
620	20240220	094300	33949694	1905	1905	1905	1905	360
621	20240220	094200	33263894	1907	1907	1907	1907	3
622	20240220	094100	33258173	1906	1906	1906	1906	70
623	20240220	094000	33124753	1906	1906	1906	1906	0
624	20240220	093900	33124753	1906	1907	1907	1906	61
625	20240220	093800	33008480	1907	1907	1907	1907	3
626	20240220	093700	33002759	1907	1907	1907	1906	67
627	20240220	093600	32874995	1907	1907	1907	1906	7
628	20240220	093500	32861648	1906	1906	1906	1906	5
629	20240220	093400	32852118	1907	1907	1907	1906	46
630	20240220	093300	32764401	1907	1900	1907	1900	174
631	20240220	093200	32433332	1900	1900	1900	1900	400
632	20240220	093100	31673332	1900	1900	1900	1900	160
633	20240220	093000	31369332	1899	1900	1900	1899	214
634	20240220	092900	30962736	1900	1901	1901	1899	27
635	20240220	092800	30911434	1899	1904	1904	1899	1972
636	20240220	092700	27163994	1904	1904	1904	1904	8
637	20240220	092600	27148762	1905	1905	1905	1905	0
638	20240220	092500	27148762	1905	1904	1905	1904	243
639	20240220	092400	26686089	1901	1904	1904	1900	51
640	20240220	092300	26589135	1901	1904	1904	1900	1496
641	20240220	092200	23745705	1903	1903	1905	1903	167
642	20240220	092100	23427891	1905	1906	1906	1904	22
643	20240220	092000	23385995	1904	1903	1906	1902	98
644	20240220	091900	23199464	1904	1905	1906	1904	21
645	20240220	091800	23159468	1907	1901	1907	1900	265
646	20240220	091700	22654932	1900	1905	1905	1900	483
647	20240220	091600	21736704	1905	1904	1905	1904	4
648	20240220	091500	21729086	1905	1902	1905	1902	243
649	20240220	091400	21266894	1902	1902	1902	1902	2
650	20240220	091300	21263090	1905	1905	1905	1905	48
651	20240220	091200	21171650	1906	1907	1907	1906	491
652	20240220	091100	20235603	1906	1907	1907	1906	1112
653	20240220	091000	18115771	1906	1908	1908	1906	357
654	20240220	090900	17435221	1908	1908	1908	1908	3
655	20240220	090800	17429497	1905	1907	1907	1905	32
656	20240220	090700	17368475	1908	1900	1908	1900	14
657	20240220	090600	17341795	1898	1898	1898	1898	1
658	20240220	090500	17339897	1898	1898	1898	1897	890
659	20240220	090400	15650839	1898	1899	1899	1898	311
660	20240220	090300	15060255	1899	1899	1900	1899	719
661	20240220	090200	13694201	1892	1896	1896	1892	765
662	20240220	090100	12245619	1896	1907	1907	1896	3013
663	20240220	090000	6529867	1906	1922	1922	1906	3398