KissMeData/227100/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	204100	270870762	1876	1876	1876	1876	4499
3	20240216	204000	270870762	1876	1876	1876	1876	0
4	20240216	203900	270870762	1876	1876	1876	1876	0
5	20240216	203800	270870762	1876	1876	1876	1876	0
6	20240216	203700	270870762	1876	1876	1876	1876	0
7	20240216	203600	270870762	1876	1876	1876	1876	0
8	20240216	203500	270870762	1876	1876	1876	1876	0
9	20240216	203400	270870762	1876	1876	1876	1876	0
10	20240216	203300	270870762	1876	1876	1876	1876	0
11	20240216	203200	270870762	1876	1876	1876	1876	0
12	20240216	203100	270870762	1876	1876	1876	1876	0
13	20240216	203000	270870762	1876	1876	1876	1876	0
14	20240216	202900	270870762	1876	1876	1876	1876	0
15	20240216	202800	270870762	1876	1876	1876	1876	0
16	20240216	202700	270870762	1876	1876	1876	1876	0
17	20240216	202600	270870762	1876	1876	1876	1876	0
18	20240216	202500	270870762	1876	1876	1876	1876	0
19	20240216	202400	270870762	1876	1876	1876	1876	0
20	20240216	202300	270870762	1876	1876	1876	1876	0
21	20240216	202200	270870762	1876	1876	1876	1876	0
22	20240216	202100	270870762	1876	1876	1876	1876	0
23	20240216	202000	270870762	1876	1876	1876	1876	0
24	20240216	201900	270870762	1876	1876	1876	1876	0
25	20240216	201800	270870762	1876	1876	1876	1876	0
26	20240216	201700	270870762	1876	1876	1876	1876	0
27	20240216	201600	270870762	1876	1876	1876	1876	0
28	20240216	201500	270870762	1876	1876	1876	1876	0
29	20240216	201400	270870762	1876	1876	1876	1876	0
30	20240216	201300	270870762	1876	1876	1876	1876	0
31	20240216	201200	270870762	1876	1876	1876	1876	0
32	20240216	201100	270870762	1876	1876	1876	1876	4499
33	20240216	201000	270870762	1876	1876	1876	1876	0
34	20240216	200900	270870762	1876	1876	1876	1876	0
35	20240216	200800	270870762	1876	1876	1876	1876	0
36	20240216	200700	270870762	1876	1876	1876	1876	0
37	20240216	200600	270870762	1876	1876	1876	1876	0
38	20240216	200500	270870762	1876	1876	1876	1876	0
39	20240216	200400	270870762	1876	1876	1876	1876	0
40	20240216	200300	270870762	1876	1876	1876	1876	0
41	20240216	200200	270870762	1876	1876	1876	1876	0
42	20240216	200100	270870762	1876	1876	1876	1876	0
43	20240216	200000	270870762	1876	1876	1876	1876	0
44	20240216	195900	270870762	1876	1876	1876	1876	0
45	20240216	195800	270870762	1876	1876	1876	1876	0
46	20240216	195700	270870762	1876	1876	1876	1876	0
47	20240216	195600	270870762	1876	1876	1876	1876	0
48	20240216	195500	270870762	1876	1876	1876	1876	0
49	20240216	195400	270870762	1876	1876	1876	1876	0
50	20240216	195300	270870762	1876	1876	1876	1876	0
51	20240216	195200	270870762	1876	1876	1876	1876	0
52	20240216	195100	270870762	1876	1876	1876	1876	0
53	20240216	195000	270870762	1876	1876	1876	1876	0
54	20240216	194900	270870762	1876	1876	1876	1876	0
55	20240216	194800	270870762	1876	1876	1876	1876	0
56	20240216	194700	270870762	1876	1876	1876	1876	0
57	20240216	194600	270870762	1876	1876	1876	1876	0
58	20240216	194500	270870762	1876	1876	1876	1876	0
59	20240216	194400	270870762	1876	1876	1876	1876	0
60	20240216	194300	270870762	1876	1876	1876	1876	0
61	20240216	194200	270870762	1876	1876	1876	1876	0
62	20240216	194100	270870762	1876	1876	1876	1876	4499
63	20240216	194000	270870762	1876	1876	1876	1876	0
64	20240216	193900	270870762	1876	1876	1876	1876	0
65	20240216	193800	270870762	1876	1876	1876	1876	0
66	20240216	193700	270870762	1876	1876	1876	1876	0
67	20240216	193600	270870762	1876	1876	1876	1876	0
68	20240216	193500	270870762	1876	1876	1876	1876	0
69	20240216	193400	270870762	1876	1876	1876	1876	0
70	20240216	193300	270870762	1876	1876	1876	1876	0
71	20240216	193200	270870762	1876	1876	1876	1876	0
72	20240216	193100	270870762	1876	1876	1876	1876	0
73	20240216	193000	270870762	1876	1876	1876	1876	0
74	20240216	192900	270870762	1876	1876	1876	1876	0
75	20240216	192800	270870762	1876	1876	1876	1876	0
76	20240216	192700	270870762	1876	1876	1876	1876	0
77	20240216	192600	270870762	1876	1876	1876	1876	0
78	20240216	192500	270870762	1876	1876	1876	1876	0
79	20240216	192400	270870762	1876	1876	1876	1876	0
80	20240216	192300	270870762	1876	1876	1876	1876	0
81	20240216	192200	270870762	1876	1876	1876	1876	0
82	20240216	192100	270870762	1876	1876	1876	1876	0
83	20240216	192000	270870762	1876	1876	1876	1876	0
84	20240216	191900	270870762	1876	1876	1876	1876	0
85	20240216	191800	270870762	1876	1876	1876	1876	0
86	20240216	191700	270870762	1876	1876	1876	1876	0
87	20240216	191600	270870762	1876	1876	1876	1876	0
88	20240216	191500	270870762	1876	1876	1876	1876	0
89	20240216	191400	270870762	1876	1876	1876	1876	0
90	20240216	191300	270870762	1876	1876	1876	1876	0
91	20240216	191200	270870762	1876	1876	1876	1876	0
92	20240216	191100	270870762	1876	1876	1876	1876	4499
93	20240216	191000	270870762	1876	1876	1876	1876	0
94	20240216	190900	270870762	1876	1876	1876	1876	0
95	20240216	190800	270870762	1876	1876	1876	1876	0
96	20240216	190700	270870762	1876	1876	1876	1876	0
97	20240216	190600	270870762	1876	1876	1876	1876	0
98	20240216	190500	270870762	1876	1876	1876	1876	0
99	20240216	190400	270870762	1876	1876	1876	1876	0
100	20240216	190300	270870762	1876	1876	1876	1876	0
101	20240216	190200	270870762	1876	1876	1876	1876	0
102	20240216	190100	270870762	1876	1876	1876	1876	0
103	20240216	190000	270870762	1876	1876	1876	1876	0
104	20240216	185900	270870762	1876	1876	1876	1876	0
105	20240216	185800	270870762	1876	1876	1876	1876	0
106	20240216	185700	270870762	1876	1876	1876	1876	0
107	20240216	185600	270870762	1876	1876	1876	1876	0
108	20240216	185500	270870762	1876	1876	1876	1876	0
109	20240216	185400	270870762	1876	1876	1876	1876	0
110	20240216	185300	270870762	1876	1876	1876	1876	0
111	20240216	185200	270870762	1876	1876	1876	1876	0
112	20240216	185100	270870762	1876	1876	1876	1876	0
113	20240216	185000	270870762	1876	1876	1876	1876	0
114	20240216	184900	270870762	1876	1876	1876	1876	0
115	20240216	184800	270870762	1876	1876	1876	1876	0
116	20240216	184700	270870762	1876	1876	1876	1876	0
117	20240216	184600	270870762	1876	1876	1876	1876	0
118	20240216	184500	270870762	1876	1876	1876	1876	0
119	20240216	184400	270870762	1876	1876	1876	1876	0
120	20240216	184300	270870762	1876	1876	1876	1876	0
121	20240216	184200	270870762	1876	1876	1876	1876	0
122	20240216	184100	270870762	1876	1876	1876	1876	4499
123	20240216	184000	270870762	1876	1876	1876	1876	0
124	20240216	183900	270870762	1876	1876	1876	1876	0
125	20240216	183800	270870762	1876	1876	1876	1876	0
126	20240216	183700	270870762	1876	1876	1876	1876	0
127	20240216	183600	270870762	1876	1876	1876	1876	0
128	20240216	183500	270870762	1876	1876	1876	1876	0
129	20240216	183400	270870762	1876	1876	1876	1876	0
130	20240216	183300	270870762	1876	1876	1876	1876	0
131	20240216	183200	270870762	1876	1876	1876	1876	0
132	20240216	183100	270870762	1876	1876	1876	1876	0
133	20240216	183000	270870762	1876	1876	1876	1876	0
134	20240216	182900	270870762	1876	1876	1876	1876	0
135	20240216	182800	270870762	1876	1876	1876	1876	0
136	20240216	182700	270870762	1876	1876	1876	1876	0
137	20240216	182600	270870762	1876	1876	1876	1876	0
138	20240216	182500	270870762	1876	1876	1876	1876	0
139	20240216	182400	270870762	1876	1876	1876	1876	0
140	20240216	182300	270870762	1876	1876	1876	1876	0
141	20240216	182200	270870762	1876	1876	1876	1876	0
142	20240216	182100	270870762	1876	1876	1876	1876	0
143	20240216	182000	270870762	1876	1876	1876	1876	0
144	20240216	181900	270870762	1876	1876	1876	1876	0
145	20240216	181800	270870762	1876	1876	1876	1876	0
146	20240216	181700	270870762	1876	1876	1876	1876	0
147	20240216	181600	270870762	1876	1876	1876	1876	0
148	20240216	181500	270870762	1876	1876	1876	1876	0
149	20240216	181400	270870762	1876	1876	1876	1876	0
150	20240216	181300	270870762	1876	1876	1876	1876	0
151	20240216	181200	270870762	1876	1876	1876	1876	0
152	20240216	181100	270870762	1876	1876	1876	1876	4499
153	20240216	181000	270870762	1876	1876	1876	1876	0
154	20240216	180900	270870762	1876	1876	1876	1876	0
155	20240216	180800	270870762	1876	1876	1876	1876	0
156	20240216	180700	270870762	1876	1876	1876	1876	0
157	20240216	180600	270870762	1876	1876	1876	1876	0
158	20240216	180500	270870762	1876	1876	1876	1876	0
159	20240216	180400	270870762	1876	1876	1876	1876	0
160	20240216	180300	270870762	1876	1876	1876	1876	0
161	20240216	180200	270870762	1876	1876	1876	1876	0
162	20240216	180100	270870762	1876	1876	1876	1876	0
163	20240216	180000	270870762	1876	1876	1876	1876	0
164	20240216	175900	270870762	1876	1876	1876	1876	0
165	20240216	175800	270870762	1876	1876	1876	1876	0
166	20240216	175700	270870762	1876	1876	1876	1876	0
167	20240216	175600	270870762	1876	1876	1876	1876	0
168	20240216	175500	270870762	1876	1876	1876	1876	0
169	20240216	175400	270870762	1876	1876	1876	1876	0
170	20240216	175300	270870762	1876	1876	1876	1876	0
171	20240216	175200	270870762	1876	1876	1876	1876	0
172	20240216	175100	270870762	1876	1876	1876	1876	0
173	20240216	175000	270870762	1876	1876	1876	1876	0
174	20240216	174900	270870762	1876	1876	1876	1876	0
175	20240216	174800	270870762	1876	1876	1876	1876	0
176	20240216	174700	270870762	1876	1876	1876	1876	0
177	20240216	174600	270870762	1876	1876	1876	1876	0
178	20240216	174500	270870762	1876	1876	1876	1876	0
179	20240216	174400	270870762	1876	1876	1876	1876	0
180	20240216	174300	270870762	1876	1876	1876	1876	0
181	20240216	174200	270870762	1876	1876	1876	1876	0
182	20240216	174100	270870762	1876	1876	1876	1876	4499
183	20240216	174000	270870762	1876	1876	1876	1876	0
184	20240216	173900	270870762	1876	1876	1876	1876	0
185	20240216	173800	270870762	1876	1876	1876	1876	0
186	20240216	173700	270870762	1876	1876	1876	1876	0
187	20240216	173600	270870762	1876	1876	1876	1876	0
188	20240216	173500	270870762	1876	1876	1876	1876	0
189	20240216	173400	270870762	1876	1876	1876	1876	0
190	20240216	173300	270870762	1876	1876	1876	1876	0
191	20240216	173200	270870762	1876	1876	1876	1876	0
192	20240216	173100	270870762	1876	1876	1876	1876	0
193	20240216	173000	270870762	1876	1876	1876	1876	0
194	20240216	172900	270870762	1876	1876	1876	1876	0
195	20240216	172800	270870762	1876	1876	1876	1876	0
196	20240216	172700	270870762	1876	1876	1876	1876	0
197	20240216	172600	270870762	1876	1876	1876	1876	0
198	20240216	172500	270870762	1876	1876	1876	1876	0
199	20240216	172400	270870762	1876	1876	1876	1876	0
200	20240216	172300	270870762	1876	1876	1876	1876	0
201	20240216	172200	270870762	1876	1876	1876	1876	0
202	20240216	172100	270870762	1876	1876	1876	1876	0
203	20240216	172000	270870762	1876	1876	1876	1876	0
204	20240216	171900	270870762	1876	1876	1876	1876	0
205	20240216	171800	270870762	1876	1876	1876	1876	0
206	20240216	171700	270870762	1876	1876	1876	1876	0
207	20240216	171600	270870762	1876	1876	1876	1876	0
208	20240216	171500	270870762	1876	1876	1876	1876	0
209	20240216	171400	270870762	1876	1876	1876	1876	0
210	20240216	171300	270870762	1876	1876	1876	1876	0
211	20240216	171200	270870762	1876	1876	1876	1876	0
212	20240216	171100	270870762	1876	1876	1876	1876	4499
213	20240216	171000	270870762	1876	1876	1876	1876	0
214	20240216	170900	270870762	1876	1876	1876	1876	0
215	20240216	170800	270870762	1876	1876	1876	1876	0
216	20240216	170700	270870762	1876	1876	1876	1876	0
217	20240216	170600	270870762	1876	1876	1876	1876	0
218	20240216	170500	270870762	1876	1876	1876	1876	0
219	20240216	170400	270870762	1876	1876	1876	1876	0
220	20240216	170300	270870762	1876	1876	1876	1876	0
221	20240216	170200	270870762	1876	1876	1876	1876	0
222	20240216	170100	270870762	1876	1876	1876	1876	0
223	20240216	170000	270870762	1876	1876	1876	1876	0
224	20240216	165900	270870762	1876	1876	1876	1876	0
225	20240216	165800	270870762	1876	1876	1876	1876	0
226	20240216	165700	270870762	1876	1876	1876	1876	0
227	20240216	165600	270870762	1876	1876	1876	1876	0
228	20240216	165500	270870762	1876	1876	1876	1876	0
229	20240216	165400	270870762	1876	1876	1876	1876	0
230	20240216	165300	270870762	1876	1876	1876	1876	0
231	20240216	165200	270870762	1876	1876	1876	1876	0
232	20240216	165100	270870762	1876	1876	1876	1876	0
233	20240216	165000	270870762	1876	1876	1876	1876	0
234	20240216	164900	270870762	1876	1876	1876	1876	0
235	20240216	164800	270870762	1876	1876	1876	1876	0
236	20240216	164700	270870762	1876	1876	1876	1876	0
237	20240216	164600	270870762	1876	1876	1876	1876	0
238	20240216	164500	270870762	1876	1876	1876	1876	0
239	20240216	164400	270870762	1876	1876	1876	1876	0
240	20240216	164300	270870762	1876	1876	1876	1876	0
241	20240216	164200	270870762	1876	1876	1876	1876	0
242	20240216	164100	270870762	1876	1876	1876	1876	4499
243	20240216	164000	270870762	1876	1876	1876	1876	0
244	20240216	163900	270870762	1876	1876	1876	1876	0
245	20240216	163800	270870762	1876	1876	1876	1876	0
246	20240216	163700	270870762	1876	1876	1876	1876	0
247	20240216	163600	270870762	1876	1876	1876	1876	0
248	20240216	163500	270870762	1876	1876	1876	1876	0
249	20240216	163400	270870762	1876	1876	1876	1876	0
250	20240216	163300	270870762	1876	1876	1876	1876	0
251	20240216	163200	270870762	1876	1876	1876	1876	0
252	20240216	163100	270870762	1876	1876	1876	1876	0
253	20240216	163000	270870762	1876	1876	1876	1876	0
254	20240216	162900	270870762	1876	1876	1876	1876	0
255	20240216	162800	270870762	1876	1876	1876	1876	0
256	20240216	162700	270870762	1876	1876	1876	1876	0
257	20240216	162600	270870762	1876	1876	1876	1876	0
258	20240216	162500	270870762	1876	1876	1876	1876	0
259	20240216	162400	270870762	1876	1876	1876	1876	0
260	20240216	162300	270870762	1876	1876	1876	1876	0
261	20240216	162200	270870762	1876	1876	1876	1876	0
262	20240216	162100	270870762	1876	1876	1876	1876	0
263	20240216	162000	270870762	1876	1876	1876	1876	0
264	20240216	161900	270870762	1876	1876	1876	1876	0
265	20240216	161800	270870762	1876	1876	1876	1876	0
266	20240216	161700	270870762	1876	1876	1876	1876	0
267	20240216	161600	270870762	1876	1876	1876	1876	0
268	20240216	161500	270870762	1876	1876	1876	1876	0
269	20240216	161400	270870762	1876	1876	1876	1876	0
270	20240216	161300	270870762	1876	1876	1876	1876	0
271	20240216	161200	270870762	1876	1876	1876	1876	0
272	20240216	161100	270870762	1876	1876	1876	1876	4499
273	20240216	161000	270870762	1876	1876	1876	1876	0
274	20240216	160900	270870762	1876	1876	1876	1876	0
275	20240216	160800	270870762	1876	1876	1876	1876	0
276	20240216	160700	270870762	1876	1876	1876	1876	0
277	20240216	160600	270870762	1876	1876	1876	1876	0
278	20240216	160500	270870762	1876	1876	1876	1876	0
279	20240216	160400	270870762	1876	1876	1876	1876	0
280	20240216	160300	270870762	1876	1876	1876	1876	0
281	20240216	160200	270870762	1876	1876	1876	1876	0
282	20240216	160100	270870762	1876	1876	1876	1876	0
283	20240216	160000	270870762	1876	1876	1876	1876	0
284	20240216	155900	270870762	1876	1876	1876	1876	0
285	20240216	155800	270870762	1876	1876	1876	1876	0
286	20240216	155700	270870762	1876	1876	1876	1876	0
287	20240216	155600	270870762	1876	1876	1876	1876	0
288	20240216	155500	270870762	1876	1876	1876	1876	0
289	20240216	155400	270870762	1876	1876	1876	1876	0
290	20240216	155300	270870762	1876	1876	1876	1876	0
291	20240216	155200	270870762	1876	1876	1876	1876	0
292	20240216	155100	270870762	1876	1876	1876	1876	0
293	20240216	155000	270870762	1876	1876	1876	1876	0
294	20240216	154900	270870762	1876	1876	1876	1876	0
295	20240216	154800	270870762	1876	1876	1876	1876	0
296	20240216	154700	270870762	1876	1876	1876	1876	0
297	20240216	154600	270870762	1876	1876	1876	1876	0
298	20240216	154500	270870762	1876	1876	1876	1876	0
299	20240216	154400	270870762	1876	1876	1876	1876	0
300	20240216	154300	270870762	1876	1876	1876	1876	0
301	20240216	154200	270870762	1876	1876	1876	1876	0
302	20240216	154100	270870762	1876	1876	1876	1876	4499
303	20240216	154000	270870762	1876	1876	1876	1876	0
304	20240216	153900	270870762	1876	1876	1876	1876	0
305	20240216	153800	270870762	1876	1876	1876	1876	0
306	20240216	153700	270870762	1876	1876	1876	1876	0
307	20240216	153600	270870762	1876	1876	1876	1876	0
308	20240216	153500	270870762	1876	1876	1876	1876	0
309	20240216	153400	270870762	1876	1876	1876	1876	0
310	20240216	153300	270870762	1876	1876	1876	1876	0
311	20240216	153200	270870762	1876	1876	1876	1876	0
312	20240216	153100	270870762	1876	1876	1876	1876	0
313	20240216	153000	270870762	1876	1876	1876	1876	4499
314	20240216	152900	262430638	1885	1885	1885	1885	0
315	20240216	152800	262430638	1885	1885	1885	1885	0
316	20240216	152700	262430638	1885	1885	1885	1885	0
317	20240216	152600	262430638	1885	1885	1885	1885	0
318	20240216	152500	262430638	1885	1885	1885	1885	0
319	20240216	152400	262430638	1885	1885	1885	1885	0
320	20240216	152300	262430638	1885	1885	1885	1885	0
321	20240216	152200	262430638	1885	1885	1885	1885	0
322	20240216	152100	262430638	1885	1885	1885	1885	0
323	20240216	152000	262430638	1885	1885	1885	1885	0
324	20240216	151900	262430638	1885	1885	1885	1885	0
325	20240216	151800	262430638	1885	1885	1885	1885	50
326	20240216	151700	262336388	1884	1884	1884	1884	140
327	20240216	151600	262072628	1884	1884	1884	1884	0
328	20240216	151500	262072628	1884	1880	1884	1880	756
329	20240216	151400	260651344	1880	1880	1880	1880	57
330	20240216	151300	260544184	1876	1876	1876	1876	1657
331	20240216	151200	257435652	1876	1876	1876	1876	73
332	20240216	151100	257298704	1880	1880	1880	1880	5
333	20240216	151000	257289304	1876	1876	1880	1876	656
334	20240216	150900	256058644	1876	1876	1876	1876	5
335	20240216	150800	256049264	1880	1880	1880	1880	0
336	20240216	150700	256049264	1880	1880	1880	1880	0
337	20240216	150600	256049264	1880	1880	1880	1880	1
338	20240216	150500	256047384	1879	1879	1879	1879	100
339	20240216	150400	255859484	1879	1879	1879	1879	2558
340	20240216	150300	251053002	1879	1879	1879	1879	36
341	20240216	150200	250985358	1880	1879	1880	1879	758
342	20240216	150100	249561074	1879	1879	1879	1879	45
343	20240216	150000	249476519	1880	1879	1880	1879	272
344	20240216	145900	248965311	1879	1879	1879	1879	0
345	20240216	145800	248965311	1879	1879	1879	1879	0
346	20240216	145700	248965311	1879	1876	1879	1876	286
347	20240216	145600	248428096	1878	1878	1878	1878	8
348	20240216	145500	248413072	1876	1875	1876	1875	239
349	20240216	145400	247964907	1878	1876	1878	1876	12
350	20240216	145300	247942393	1876	1876	1877	1876	26
351	20240216	145200	247893614	1877	1874	1877	1874	34
352	20240216	145100	247829881	1874	1874	1874	1874	25
353	20240216	145000	247783031	1874	1874	1874	1874	15
354	20240216	144900	247754921	1874	1873	1874	1872	511
355	20240216	144800	246797819	1874	1874	1874	1874	0
356	20240216	144700	246797819	1874	1874	1874	1874	1
357	20240216	144600	246795945	1874	1874	1874	1874	20
358	20240216	144500	246758465	1872	1872	1872	1872	7
359	20240216	144400	246745361	1872	1872	1872	1872	200
360	20240216	144300	246370961	1871	1871	1871	1871	0
361	20240216	144200	246370961	1871	1879	1879	1871	125
362	20240216	144100	246137071	1872	1873	1873	1872	91
363	20240216	144000	245966671	1879	1878	1879	1878	72
364	20240216	143900	245831433	1872	1873	1873	1872	101
365	20240216	143800	245642350	1879	1878	1879	1878	128
366	20240216	143700	245401958	1873	1873	1873	1873	100
367	20240216	143600	245214658	1873	1875	1875	1873	23
368	20240216	143500	245171557	1876	1877	1877	1876	110
369	20240216	143400	244965188	1879	1879	1879	1879	0
370	20240216	143300	244965188	1879	1879	1879	1879	0
371	20240216	143200	244965188	1879	1879	1879	1879	0
372	20240216	143100	244965188	1879	1879	1879	1879	0
373	20240216	143000	244965188	1879	1879	1879	1879	0
374	20240216	142900	244965188	1879	1879	1879	1879	50
375	20240216	142800	244871238	1879	1879	1879	1879	135
376	20240216	142700	244617573	1879	1879	1879	1879	0
377	20240216	142600	244617573	1879	1879	1879	1879	1
378	20240216	142500	244615694	1871	1872	1872	1871	1000
379	20240216	142400	242744651	1872	1879	1879	1872	501
380	20240216	142300	241806665	1875	1875	1875	1875	100
381	20240216	142200	241619165	1879	1879	1879	1879	1
382	20240216	142100	241617286	1879	1879	1879	1879	0
383	20240216	142000	241617286	1879	1879	1879	1879	72
384	20240216	141900	241481998	1873	1873	1873	1873	100
385	20240216	141800	241294698	1873	1876	1876	1873	123
386	20240216	141700	241063998	1877	1880	1880	1877	1478
387	20240216	141600	238289729	1879	1880	1880	1879	4
388	20240216	141500	238282211	1880	1880	1880	1880	2
389	20240216	141400	238278451	1880	1880	1880	1880	0
390	20240216	141300	238278451	1880	1880	1880	1880	0
391	20240216	141200	238278451	1880	1880	1880	1880	55
392	20240216	141100	238175051	1880	1880	1880	1880	0
393	20240216	141000	238175051	1880	1880	1880	1880	40
394	20240216	140900	238099851	1880	1880	1880	1880	0
395	20240216	140800	238099851	1880	1878	1880	1878	9
396	20240216	140700	238082947	1878	1878	1878	1878	21
397	20240216	140600	238043509	1879	1879	1879	1879	0
398	20240216	140500	238043509	1879	1879	1879	1879	0
399	20240216	140400	238043509	1879	1879	1879	1879	55
400	20240216	140300	237940164	1879	1879	1879	1879	13
401	20240216	140200	237915737	1879	1879	1879	1879	25
402	20240216	140100	237868762	1879	1879	1879	1879	18
403	20240216	140000	237834940	1880	1879	1880	1879	72
404	20240216	135900	237699610	1871	1871	1871	1871	0
405	20240216	135800	237699610	1871	1871	1871	1871	0
406	20240216	135700	237699610	1871	1871	1871	1871	0
407	20240216	135600	237699610	1871	1872	1872	1871	1041
408	20240216	135500	235750899	1872	1872	1872	1872	0
409	20240216	135400	235750899	1872	1872	1872	1872	0
410	20240216	135300	235750899	1872	1872	1872	1872	125
411	20240216	135200	235516899	1872	1872	1872	1872	0
412	20240216	135100	235516899	1872	1872	1872	1872	0
413	20240216	135000	235516899	1872	1872	1872	1872	405
414	20240216	134900	234758739	1872	1876	1876	1872	400
415	20240216	134800	234009308	1880	1880	1880	1880	0
416	20240216	134700	234009308	1880	1880	1880	1880	0
417	20240216	134600	234009308	1880	1880	1880	1880	0
418	20240216	134500	234009308	1880	1880	1880	1880	0
419	20240216	134400	234009308	1880	1880	1880	1880	0
420	20240216	134300	234009308	1880	1880	1880	1880	0
421	20240216	134200	234009308	1880	1880	1880	1880	0
422	20240216	134100	234009308	1880	1880	1880	1880	0
423	20240216	134000	234009308	1880	1879	1880	1879	322
424	20240216	133900	233403969	1876	1876	1876	1876	0
425	20240216	133800	233403969	1876	1877	1877	1876	450
426	20240216	133700	232559344	1879	1879	1879	1879	20
427	20240216	133600	232521764	1879	1879	1879	1879	4
428	20240216	133500	232514248	1877	1877	1877	1877	0
429	20240216	133400	232514248	1877	1878	1878	1877	20
430	20240216	133300	232476704	1878	1879	1879	1878	199
431	20240216	133200	232102815	1880	1880	1880	1880	7
432	20240216	133100	232089655	1879	1879	1879	1879	8
433	20240216	133000	232074623	1879	1879	1879	1879	34
434	20240216	132900	232010737	1879	1879	1879	1879	36
435	20240216	132800	231943093	1879	1886	1886	1879	83
436	20240216	132700	231786802	1885	1885	1885	1884	35
437	20240216	132600	231720828	1885	1885	1886	1885	27
438	20240216	132500	231669931	1886	1886	1886	1884	53
439	20240216	132400	231569975	1886	1886	1886	1886	1
440	20240216	132300	231568089	1882	1882	1882	1882	0
441	20240216	132200	231568089	1882	1882	1882	1882	0
442	20240216	132100	231568089	1882	1885	1885	1882	57
443	20240216	132000	231460652	1885	1887	1887	1885	74
444	20240216	131900	231321017	1887	1888	1888	1887	186
445	20240216	131800	230969951	1888	1888	1888	1888	0
446	20240216	131700	230969951	1888	1888	1888	1888	21
447	20240216	131600	230930303	1888	1888	1888	1888	1
448	20240216	131500	230928415	1887	1887	1887	1887	0
449	20240216	131400	230928415	1887	1887	1887	1887	14
450	20240216	131300	230901997	1887	1888	1888	1887	36
451	20240216	131200	230834064	1889	1889	1889	1889	10
452	20240216	131100	230815174	1889	1889	1889	1889	55
453	20240216	131000	230711279	1889	1889	1889	1889	0
454	20240216	130900	230711279	1889	1889	1889	1889	0
455	20240216	130800	230711279	1889	1889	1889	1889	0
456	20240216	130700	230711279	1889	1889	1889	1889	0
457	20240216	130600	230711279	1889	1889	1889	1889	20
458	20240216	130500	230673499	1889	1889	1889	1889	0
459	20240216	130400	230673499	1889	1889	1889	1889	0
460	20240216	130300	230673499	1889	1889	1889	1889	0
461	20240216	130200	230673499	1889	1888	1889	1888	501
462	20240216	130100	229727610	1888	1888	1888	1888	2
463	20240216	130000	229723834	1888	1888	1888	1888	72
464	20240216	125900	229587898	1888	1888	1888	1888	0
465	20240216	125800	229587898	1888	1888	1888	1888	0
466	20240216	125700	229587898	1888	1888	1888	1888	0
467	20240216	125600	229587898	1888	1888	1888	1888	0
468	20240216	125500	229587898	1888	1888	1888	1888	10
469	20240216	125400	229569018	1888	1888	1888	1888	1
470	20240216	125300	229567130	1877	1877	1877	1877	0
471	20240216	125200	229567130	1877	1877	1877	1877	5
472	20240216	125100	229557745	1888	1888	1888	1888	20
473	20240216	125000	229519985	1888	1888	1888	1888	0
474	20240216	124900	229519985	1888	1888	1888	1888	0
475	20240216	124800	229519985	1888	1888	1888	1888	0
476	20240216	124700	229519985	1888	1888	1888	1888	1699
477	20240216	124600	226312273	1888	1888	1888	1888	0
478	20240216	124500	226312273	1888	1888	1888	1888	0
479	20240216	124400	226312273	1888	1888	1888	1888	0
480	20240216	124300	226312273	1888	1888	1888	1888	1
481	20240216	124200	226310385	1884	1884	1884	1884	12
482	20240216	124100	226287777	1884	1884	1884	1884	0
483	20240216	124000	226287777	1884	1883	1884	1883	242
484	20240216	123900	225831884	1883	1883	1883	1883	0
485	20240216	123800	225831884	1883	1883	1883	1883	0
486	20240216	123700	225831884	1883	1877	1883	1877	11
487	20240216	123600	225811231	1878	1878	1878	1878	0
488	20240216	123500	225811231	1878	1878	1878	1878	44
489	20240216	123400	225728599	1879	1869	1879	1869	4
490	20240216	123300	225721104	1879	1879	1879	1878	12
491	20240216	123200	225698557	1880	1880	1880	1880	0
492	20240216	123100	225698557	1880	1869	1880	1869	203
493	20240216	123000	225319040	1869	1880	1882	1869	440
494	20240216	122900	224492052	1883	1884	1884	1883	2
495	20240216	122800	224488285	1880	1885	1885	1880	4
496	20240216	122700	224480758	1882	1882	1882	1882	0
497	20240216	122600	224480758	1882	1882	1882	1882	502
498	20240216	122500	223535994	1882	1882	1882	1882	0
499	20240216	122400	223535994	1882	1882	1882	1882	1
500	20240216	122300	223534112	1880	1880	1880	1880	0
501	20240216	122200	223534112	1880	1880	1880	1880	1
502	20240216	122100	223532232	1880	1873	1880	1873	2400
503	20240216	122000	219020960	1873	1884	1884	1859	2075
504	20240216	121900	215158807	1862	1862	1862	1862	0
505	20240216	121800	215158807	1862	1862	1862	1862	0
506	20240216	121700	215158807	1862	1862	1862	1862	200
507	20240216	121600	214786407	1862	1862	1862	1862	33
508	20240216	121500	214724961	1861	1861	1861	1861	0
509	20240216	121400	214724961	1861	1861	1861	1861	9
510	20240216	121300	214708212	1859	1859	1859	1859	0
511	20240216	121200	214708212	1859	1873	1873	1859	3010
512	20240216	121100	209090359	1873	1875	1875	1873	2308
513	20240216	121000	204766182	1876	1876	1876	1876	1
514	20240216	120900	204764306	1875	1875	1875	1875	0
515	20240216	120800	204764306	1875	1878	1878	1875	1000
516	20240216	120700	202887572	1887	1887	1887	1887	30
517	20240216	120600	202830962	1887	1887	1887	1887	0
518	20240216	120500	202830962	1887	1887	1887	1887	0
519	20240216	120400	202830962	1887	1887	1887	1887	0
520	20240216	120300	202830962	1887	1887	1887	1887	10
521	20240216	120200	202812092	1887	1887	1887	1887	0
522	20240216	120100	202812092	1887	1887	1887	1887	1
523	20240216	120000	202810205	1887	1886	1887	1886	83
524	20240216	115900	202653621	1876	1876	1876	1876	1199
525	20240216	115800	200404297	1876	1877	1877	1876	156
526	20240216	115700	200111595	1876	1876	1876	1876	800
527	20240216	115600	198610795	1873	1873	1873	1873	558
528	20240216	115500	197565661	1873	1876	1876	1873	1986
529	20240216	115400	193842653	1876	1876	1876	1876	0
530	20240216	115300	193842653	1876	1880	1880	1876	2130
531	20240216	115200	189838880	1880	1880	1880	1880	708
532	20240216	115100	188507840	1880	1880	1880	1880	695
533	20240216	115000	187201240	1880	1882	1882	1880	1000
534	20240216	114900	185320246	1883	1884	1884	1883	1246
535	20240216	114800	182973820	1884	1884	1884	1884	64
536	20240216	114700	182853244	1894	1884	1894	1884	2
537	20240216	114600	182849466	1885	1885	1885	1885	1
538	20240216	114500	182847581	1884	1895	1895	1884	1056
539	20240216	114400	180856655	1895	1895	1895	1895	50
540	20240216	114300	180761905	1895	1895	1895	1895	0
541	20240216	114200	180761905	1895	1895	1895	1895	0
542	20240216	114100	180761905	1895	1895	1895	1895	0
543	20240216	114000	180761905	1895	1895	1895	1895	78
544	20240216	113900	180614095	1894	1895	1895	1894	277
545	20240216	113800	180089194	1894	1894	1894	1894	0
546	20240216	113700	180089194	1894	1894	1894	1894	0
547	20240216	113600	180089194	1894	1894	1894	1894	0
548	20240216	113500	180089194	1894	1892	1894	1892	619
549	20240216	113400	178917094	1892	1892	1892	1892	10
550	20240216	113300	178898174	1894	1894	1894	1894	33
551	20240216	113200	178835672	1894	1894	1894	1894	0
552	20240216	113100	178835672	1894	1894	1894	1894	0
553	20240216	113000	178835672	1894	1892	1894	1892	1338
554	20240216	112900	176302666	1894	1894	1894	1894	0
555	20240216	112800	176302666	1894	1894	1894	1894	0
556	20240216	112700	176302666	1894	1894	1894	1894	0
557	20240216	112600	176302666	1894	1894	1894	1894	0
558	20240216	112500	176302666	1894	1894	1894	1894	1
559	20240216	112400	176300772	1893	1893	1893	1893	19
560	20240216	112300	176264805	1893	1893	1893	1893	249
561	20240216	112200	175793448	1894	1894	1894	1894	0
562	20240216	112100	175793448	1894	1894	1894	1894	0
563	20240216	112000	175793448	1894	1894	1894	1894	73
564	20240216	111900	175655186	1883	1883	1883	1883	0
565	20240216	111800	175655186	1883	1883	1883	1883	0
566	20240216	111700	175655186	1883	1884	1884	1883	3535
567	20240216	111600	168996929	1885	1885	1885	1884	463
568	20240216	111500	168124237	1894	1894	1894	1894	0
569	20240216	111400	168124237	1894	1886	1894	1886	373
570	20240216	111300	167420751	1887	1890	1890	1887	475
571	20240216	111200	166523709	1892	1892	1892	1892	497
572	20240216	111100	165583385	1892	1892	1892	1892	65
573	20240216	111000	165460405	1892	1894	1894	1892	642
574	20240216	110900	164245040	1894	1894	1894	1894	55
575	20240216	110800	164140870	1900	1900	1900	1900	121
576	20240216	110700	163910970	1899	1899	1899	1899	200
577	20240216	110600	163531170	1899	1894	1899	1894	73
578	20240216	110500	163392548	1894	1894	1894	1894	200
579	20240216	110400	163013748	1894	1895	1895	1894	27
580	20240216	110300	162962594	1896	1896	1896	1896	100
581	20240216	110200	162772994	1896	1899	1899	1896	18
582	20240216	110100	162738830	1900	1904	1904	1900	7
583	20240216	110000	162725516	1905	1909	1909	1905	75
584	20240216	105900	162582348	1909	1909	1909	1906	4
585	20240216	105800	162574717	1907	1907	1907	1907	200
586	20240216	105700	162193317	1907	1907	1907	1907	0
587	20240216	105600	162193317	1907	1907	1907	1907	54
588	20240216	105500	162090339	1907	1906	1907	1906	146
589	20240216	105400	161812053	1907	1907	1907	1907	0
590	20240216	105300	161812053	1907	1905	1907	1905	1191
591	20240216	105200	159540939	1907	1907	1907	1907	0
592	20240216	105100	159540939	1907	1907	1907	1907	0
593	20240216	105000	159540939	1907	1907	1907	1907	1
594	20240216	104900	159539032	1901	1901	1901	1901	0
595	20240216	104800	159539032	1901	1901	1901	1901	99
596	20240216	104700	159350833	1890	1892	1892	1890	148
597	20240216	104600	159070819	1892	1892	1892	1892	0
598	20240216	104500	159070819	1892	1892	1892	1892	89
599	20240216	104400	158902431	1892	1892	1892	1892	1
600	20240216	104300	158900539	1886	1885	1886	1884	2782
601	20240216	104200	153656269	1885	1886	1887	1885	1037
602	20240216	104100	151700511	1886	1887	1887	1886	1000
603	20240216	104000	149814501	1886	1890	1890	1886	173
604	20240216	103900	149487931	1887	1905	1905	1887	3301
605	20240216	103800	143238327	1910	1910	1910	1910	0
606	20240216	103700	143238327	1910	1910	1910	1910	10
607	20240216	103600	143219227	1911	1911	1911	1911	0
608	20240216	103500	143219227	1911	1911	1911	1911	0
609	20240216	103400	143219227	1911	1911	1911	1911	0
610	20240216	103300	143219227	1911	1911	1911	1911	0
611	20240216	103200	143219227	1911	1911	1911	1911	5
612	20240216	103100	143209672	1911	1911	1911	1911	0
613	20240216	103000	143209672	1911	1911	1911	1911	6
614	20240216	102900	143198206	1912	1911	1912	1911	33
615	20240216	102800	143135139	1911	1910	1911	1910	163
616	20240216	102700	142823756	1912	1912	1912	1911	72
617	20240216	102600	142686102	1912	1910	1912	1910	896
618	20240216	102500	140973245	1911	1901	1912	1900	1895
619	20240216	102400	137371477	1914	1913	1914	1913	79
620	20240216	102300	137220349	1914	1914	1914	1914	5
621	20240216	102200	137210779	1914	1914	1914	1914	15
622	20240216	102100	137182069	1914	1914	1914	1914	0
623	20240216	102000	137182069	1914	1914	1914	1914	73
624	20240216	101900	137042347	1906	1900	1906	1900	6221
625	20240216	101800	125210237	1900	1900	1900	1900	0
626	20240216	101700	125210237	1900	1896	1900	1896	2
627	20240216	101600	125206441	1896	1896	1896	1896	101
628	20240216	101500	125014945	1900	1898	1900	1898	13
629	20240216	101400	124990249	1898	1900	1900	1898	2
630	20240216	101300	124986451	1900	1900	1900	1900	53
631	20240216	101200	124885751	1900	1900	1900	1900	0
632	20240216	101100	124885751	1900	1900	1900	1900	202
633	20240216	101000	124501951	1900	1895	1900	1895	2000
634	20240216	100900	120703569	1893	1893	1893	1893	1
635	20240216	100800	120701676	1891	1891	1891	1891	0
636	20240216	100700	120701676	1891	1891	1891	1891	0
637	20240216	100600	120701676	1891	1891	1891	1891	0
638	20240216	100500	120701676	1891	1891	1891	1891	550
639	20240216	100400	119661626	1891	1891	1891	1891	62
640	20240216	100300	119544384	1891	1884	1891	1883	2080
641	20240216	100200	115626502	1885	1885	1885	1885	462
642	20240216	100100	114755632	1900	1900	1900	1900	20
643	20240216	100000	114717632	1900	1899	1900	1899	1097
644	20240216	095900	112633771	1899	1899	1900	1899	118
645	20240216	095800	112409687	1899	1900	1900	1880	334
646	20240216	095700	111781678	1880	1901	1901	1880	2879
647	20240216	095600	106326737	1902	1907	1907	1902	1600
648	20240216	095500	103280271	1907	1907	1907	1904	1360
649	20240216	095400	100689457	1907	1910	1910	1907	235
650	20240216	095300	100240957	1911	1933	1933	1911	361
651	20240216	095200	99551064	1911	1911	1911	1911	380
652	20240216	095100	98824884	1941	1908	1941	1907	3774
653	20240216	095000	91577194	1908	1912	1912	1908	2784
654	20240216	094900	86258468	1911	1912	1912	1911	189
655	20240216	094800	85897264	1928	1928	1928	1928	1
656	20240216	094700	85895336	1920	1920	1920	1920	86
657	20240216	094600	85730216	1920	1920	1920	1920	0
658	20240216	094500	85730216	1920	1920	1920	1920	1000
659	20240216	094400	83810216	1910	1916	1916	1910	321
660	20240216	094300	83196501	1916	1920	1920	1916	11
661	20240216	094200	83175385	1929	1929	1929	1929	200
662	20240216	094100	82789585	1929	1928	1929	1928	200
663	20240216	094000	82403834	1930	1915	1930	1915	74
664	20240216	093900	82261644	1915	1915	1915	1915	1
665	20240216	093800	82259729	1907	1910	1910	1907	48
666	20240216	093700	82168102	1908	1910	1910	1908	4
667	20240216	093600	82160468	1910	1910	1910	1910	20
668	20240216	093500	82122268	1910	1915	1915	1909	1854
669	20240216	093400	78579999	1914	1916	1916	1914	139
670	20240216	093300	78313770	1915	1920	1920	1915	3475
671	20240216	093200	71647950	1920	1929	1929	1920	3131
672	20240216	093100	65636414	1921	1923	1923	1921	2500
673	20240216	093000	60830769	1929	1926	1929	1922	2441
674	20240216	092900	56135528	1926	1924	1929	1924	239
675	20240216	092800	55675552	1924	1926	1926	1924	1500
676	20240216	092700	52789028	1925	1925	1925	1925	163
677	20240216	092600	52475253	1925	1951	1951	1925	1042
678	20240216	092500	50467912	1958	1958	1958	1958	0
679	20240216	092400	50467912	1958	1938	1958	1938	361
680	20240216	092300	49768274	1940	1938	1940	1938	313
681	20240216	092200	49161060	1938	1938	1938	1938	0
682	20240216	092100	49161060	1938	1938	1938	1938	1
683	20240216	092000	49159122	1940	1940	1940	1939	179
684	20240216	091900	48811890	1924	1924	1924	1924	538
685	20240216	091800	47776778	1924	1923	1924	1923	158
686	20240216	091700	47472877	1940	1940	1940	1940	1
687	20240216	091600	47470937	1940	1924	1940	1923	1202
688	20240216	091500	45159277	1923	1935	1935	1923	4533
689	20240216	091400	36428051	1935	1938	1938	1931	378
690	20240216	091300	35696822	1939	1944	1947	1939	6072
691	20240216	091200	23915865	1943	1950	1961	1943	1957
692	20240216	091100	20098542	1961	1961	1961	1961	36
693	20240216	091000	20027946	1963	1962	1963	1962	6
694	20240216	090900	20016173	1949	1963	1964	1949	123
695	20240216	090800	19775001	1963	1961	1963	1961	12
696	20240216	090700	19751466	1964	1964	1964	1964	24
697	20240216	090600	19704330	1964	1964	1964	1964	6
698	20240216	090500	19692546	1966	1967	1967	1966	2036
699	20240216	090400	15689735	1966	1966	1966	1966	102
700	20240216	090300	15489203	1946	1946	1946	1946	0
701	20240216	090200	15489203	1946	1957	1957	1946	1400
702	20240216	090100	12757564	1975	1968	1977	1957	441
703	20240216	090000	11891272	1969	1989	1990	1969	5300