KissMeData/270520/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	205300	6836936387	1847	1847	1847	1847	84070
3	20240215	205200	6836936387	1847	1847	1847	1847	0
4	20240215	205100	6836936387	1847	1847	1847	1847	0
5	20240215	205000	6836936387	1847	1847	1847	1847	0
6	20240215	204900	6836936387	1847	1847	1847	1847	0
7	20240215	204800	6836936387	1847	1847	1847	1847	0
8	20240215	204700	6836936387	1847	1847	1847	1847	0
9	20240215	204600	6836936387	1847	1847	1847	1847	0
10	20240215	204500	6836936387	1847	1847	1847	1847	0
11	20240215	204400	6836936387	1847	1847	1847	1847	0
12	20240215	204300	6836936387	1847	1847	1847	1847	0
13	20240215	204200	6836936387	1847	1847	1847	1847	0
14	20240215	204100	6836936387	1847	1847	1847	1847	0
15	20240215	204000	6836936387	1847	1847	1847	1847	0
16	20240215	203900	6836936387	1847	1847	1847	1847	0
17	20240215	203800	6836936387	1847	1847	1847	1847	0
18	20240215	203700	6836936387	1847	1847	1847	1847	0
19	20240215	203600	6836936387	1847	1847	1847	1847	0
20	20240215	203500	6836936387	1847	1847	1847	1847	0
21	20240215	203400	6836936387	1847	1847	1847	1847	0
22	20240215	203300	6836936387	1847	1847	1847	1847	0
23	20240215	203200	6836936387	1847	1847	1847	1847	0
24	20240215	203100	6836936387	1847	1847	1847	1847	0
25	20240215	203000	6836936387	1847	1847	1847	1847	0
26	20240215	202900	6836936387	1847	1847	1847	1847	0
27	20240215	202800	6836936387	1847	1847	1847	1847	0
28	20240215	202700	6836936387	1847	1847	1847	1847	0
29	20240215	202600	6836936387	1847	1847	1847	1847	0
30	20240215	202500	6836936387	1847	1847	1847	1847	0
31	20240215	202400	6836936387	1847	1847	1847	1847	0
32	20240215	202300	6836936387	1847	1847	1847	1847	84070
33	20240215	202200	6836936387	1847	1847	1847	1847	0
34	20240215	202100	6836936387	1847	1847	1847	1847	0
35	20240215	202000	6836936387	1847	1847	1847	1847	0
36	20240215	201900	6836936387	1847	1847	1847	1847	0
37	20240215	201800	6836936387	1847	1847	1847	1847	0
38	20240215	201700	6836936387	1847	1847	1847	1847	0
39	20240215	201600	6836936387	1847	1847	1847	1847	0
40	20240215	201500	6836936387	1847	1847	1847	1847	0
41	20240215	201400	6836936387	1847	1847	1847	1847	0
42	20240215	201300	6836936387	1847	1847	1847	1847	0
43	20240215	201200	6836936387	1847	1847	1847	1847	0
44	20240215	201100	6836936387	1847	1847	1847	1847	0
45	20240215	201000	6836936387	1847	1847	1847	1847	0
46	20240215	200900	6836936387	1847	1847	1847	1847	0
47	20240215	200800	6836936387	1847	1847	1847	1847	0
48	20240215	200700	6836936387	1847	1847	1847	1847	0
49	20240215	200600	6836936387	1847	1847	1847	1847	0
50	20240215	200500	6836936387	1847	1847	1847	1847	0
51	20240215	200400	6836936387	1847	1847	1847	1847	0
52	20240215	200300	6836936387	1847	1847	1847	1847	0
53	20240215	200200	6836936387	1847	1847	1847	1847	0
54	20240215	200100	6836936387	1847	1847	1847	1847	0
55	20240215	200000	6836936387	1847	1847	1847	1847	0
56	20240215	195900	6836936387	1847	1847	1847	1847	0
57	20240215	195800	6836936387	1847	1847	1847	1847	0
58	20240215	195700	6836936387	1847	1847	1847	1847	0
59	20240215	195600	6836936387	1847	1847	1847	1847	0
60	20240215	195500	6836936387	1847	1847	1847	1847	0
61	20240215	195400	6836936387	1847	1847	1847	1847	0
62	20240215	195300	6836936387	1847	1847	1847	1847	84070
63	20240215	195200	6836936387	1847	1847	1847	1847	0
64	20240215	195100	6836936387	1847	1847	1847	1847	0
65	20240215	195000	6836936387	1847	1847	1847	1847	0
66	20240215	194900	6836936387	1847	1847	1847	1847	0
67	20240215	194800	6836936387	1847	1847	1847	1847	0
68	20240215	194700	6836936387	1847	1847	1847	1847	0
69	20240215	194600	6836936387	1847	1847	1847	1847	0
70	20240215	194500	6836936387	1847	1847	1847	1847	0
71	20240215	194400	6836936387	1847	1847	1847	1847	0
72	20240215	194300	6836936387	1847	1847	1847	1847	0
73	20240215	194200	6836936387	1847	1847	1847	1847	0
74	20240215	194100	6836936387	1847	1847	1847	1847	0
75	20240215	194000	6836936387	1847	1847	1847	1847	0
76	20240215	193900	6836936387	1847	1847	1847	1847	0
77	20240215	193800	6836936387	1847	1847	1847	1847	0
78	20240215	193700	6836936387	1847	1847	1847	1847	0
79	20240215	193600	6836936387	1847	1847	1847	1847	0
80	20240215	193500	6836936387	1847	1847	1847	1847	0
81	20240215	193400	6836936387	1847	1847	1847	1847	0
82	20240215	193300	6836936387	1847	1847	1847	1847	0
83	20240215	193200	6836936387	1847	1847	1847	1847	0
84	20240215	193100	6836936387	1847	1847	1847	1847	0
85	20240215	193000	6836936387	1847	1847	1847	1847	0
86	20240215	192900	6836936387	1847	1847	1847	1847	0
87	20240215	192800	6836936387	1847	1847	1847	1847	0
88	20240215	192700	6836936387	1847	1847	1847	1847	0
89	20240215	192600	6836936387	1847	1847	1847	1847	0
90	20240215	192500	6836936387	1847	1847	1847	1847	0
91	20240215	192400	6836936387	1847	1847	1847	1847	0
92	20240215	192300	6836936387	1847	1847	1847	1847	84070
93	20240215	192200	6836936387	1847	1847	1847	1847	0
94	20240215	192100	6836936387	1847	1847	1847	1847	0
95	20240215	192000	6836936387	1847	1847	1847	1847	0
96	20240215	191900	6836936387	1847	1847	1847	1847	0
97	20240215	191800	6836936387	1847	1847	1847	1847	0
98	20240215	191700	6836936387	1847	1847	1847	1847	0
99	20240215	191600	6836936387	1847	1847	1847	1847	0
100	20240215	191500	6836936387	1847	1847	1847	1847	0
101	20240215	191400	6836936387	1847	1847	1847	1847	0
102	20240215	191300	6836936387	1847	1847	1847	1847	0
103	20240215	191200	6836936387	1847	1847	1847	1847	0
104	20240215	191100	6836936387	1847	1847	1847	1847	0
105	20240215	191000	6836936387	1847	1847	1847	1847	0
106	20240215	190900	6836936387	1847	1847	1847	1847	0
107	20240215	190800	6836936387	1847	1847	1847	1847	0
108	20240215	190700	6836936387	1847	1847	1847	1847	0
109	20240215	190600	6836936387	1847	1847	1847	1847	0
110	20240215	190500	6836936387	1847	1847	1847	1847	0
111	20240215	190400	6836936387	1847	1847	1847	1847	0
112	20240215	190300	6836936387	1847	1847	1847	1847	0
113	20240215	190200	6836936387	1847	1847	1847	1847	0
114	20240215	190100	6836936387	1847	1847	1847	1847	0
115	20240215	190000	6836936387	1847	1847	1847	1847	0
116	20240215	185900	6836936387	1847	1847	1847	1847	0
117	20240215	185800	6836936387	1847	1847	1847	1847	0
118	20240215	185700	6836936387	1847	1847	1847	1847	0
119	20240215	185600	6836936387	1847	1847	1847	1847	0
120	20240215	185500	6836936387	1847	1847	1847	1847	0
121	20240215	185400	6836936387	1847	1847	1847	1847	0
122	20240215	185300	6836936387	1847	1847	1847	1847	84070
123	20240215	185200	6836936387	1847	1847	1847	1847	0
124	20240215	185100	6836936387	1847	1847	1847	1847	0
125	20240215	185000	6836936387	1847	1847	1847	1847	0
126	20240215	184900	6836936387	1847	1847	1847	1847	0
127	20240215	184800	6836936387	1847	1847	1847	1847	0
128	20240215	184700	6836936387	1847	1847	1847	1847	0
129	20240215	184600	6836936387	1847	1847	1847	1847	0
130	20240215	184500	6836936387	1847	1847	1847	1847	0
131	20240215	184400	6836936387	1847	1847	1847	1847	0
132	20240215	184300	6836936387	1847	1847	1847	1847	0
133	20240215	184200	6836936387	1847	1847	1847	1847	0
134	20240215	184100	6836936387	1847	1847	1847	1847	0
135	20240215	184000	6836936387	1847	1847	1847	1847	0
136	20240215	183900	6836936387	1847	1847	1847	1847	0
137	20240215	183800	6836936387	1847	1847	1847	1847	0
138	20240215	183700	6836936387	1847	1847	1847	1847	0
139	20240215	183600	6836936387	1847	1847	1847	1847	0
140	20240215	183500	6836936387	1847	1847	1847	1847	0
141	20240215	183400	6836936387	1847	1847	1847	1847	0
142	20240215	183300	6836936387	1847	1847	1847	1847	0
143	20240215	183200	6836936387	1847	1847	1847	1847	0
144	20240215	183100	6836936387	1847	1847	1847	1847	0
145	20240215	183000	6836936387	1847	1847	1847	1847	0
146	20240215	182900	6836936387	1847	1847	1847	1847	0
147	20240215	182800	6836936387	1847	1847	1847	1847	0
148	20240215	182700	6836936387	1847	1847	1847	1847	0
149	20240215	182600	6836936387	1847	1847	1847	1847	0
150	20240215	182500	6836936387	1847	1847	1847	1847	0
151	20240215	182400	6836936387	1847	1847	1847	1847	0
152	20240215	182300	6836936387	1847	1847	1847	1847	84070
153	20240215	182200	6836936387	1847	1847	1847	1847	0
154	20240215	182100	6836936387	1847	1847	1847	1847	0
155	20240215	182000	6836936387	1847	1847	1847	1847	0
156	20240215	181900	6836936387	1847	1847	1847	1847	0
157	20240215	181800	6836936387	1847	1847	1847	1847	0
158	20240215	181700	6836936387	1847	1847	1847	1847	0
159	20240215	181600	6836936387	1847	1847	1847	1847	0
160	20240215	181500	6836936387	1847	1847	1847	1847	0
161	20240215	181400	6836936387	1847	1847	1847	1847	0
162	20240215	181300	6836936387	1847	1847	1847	1847	0
163	20240215	181200	6836936387	1847	1847	1847	1847	0
164	20240215	181100	6836936387	1847	1847	1847	1847	0
165	20240215	181000	6836936387	1847	1847	1847	1847	0
166	20240215	180900	6836936387	1847	1847	1847	1847	0
167	20240215	180800	6836936387	1847	1847	1847	1847	0
168	20240215	180700	6836936387	1847	1847	1847	1847	0
169	20240215	180600	6836936387	1847	1847	1847	1847	0
170	20240215	180500	6836936387	1847	1847	1847	1847	0
171	20240215	180400	6836936387	1847	1847	1847	1847	0
172	20240215	180300	6836936387	1847	1847	1847	1847	0
173	20240215	180200	6836936387	1847	1847	1847	1847	0
174	20240215	180100	6836936387	1847	1847	1847	1847	0
175	20240215	180000	6836936387	1847	1847	1847	1847	0
176	20240215	175900	6836936387	1847	1847	1847	1847	0
177	20240215	175800	6836936387	1847	1847	1847	1847	0
178	20240215	175700	6836936387	1847	1847	1847	1847	0
179	20240215	175600	6836936387	1847	1847	1847	1847	0
180	20240215	175500	6836936387	1847	1847	1847	1847	0
181	20240215	175400	6836936387	1847	1847	1847	1847	0
182	20240215	175300	6836936387	1847	1847	1847	1847	84070
183	20240215	175200	6836936387	1847	1847	1847	1847	0
184	20240215	175100	6836936387	1847	1847	1847	1847	0
185	20240215	175000	6836936387	1847	1847	1847	1847	0
186	20240215	174900	6836936387	1847	1847	1847	1847	0
187	20240215	174800	6836936387	1847	1847	1847	1847	0
188	20240215	174700	6836936387	1847	1847	1847	1847	0
189	20240215	174600	6836936387	1847	1847	1847	1847	0
190	20240215	174500	6836936387	1847	1847	1847	1847	0
191	20240215	174400	6836936387	1847	1847	1847	1847	0
192	20240215	174300	6836936387	1847	1847	1847	1847	0
193	20240215	174200	6836936387	1847	1847	1847	1847	0
194	20240215	174100	6836936387	1847	1847	1847	1847	0
195	20240215	174000	6836936387	1847	1847	1847	1847	0
196	20240215	173900	6836936387	1847	1847	1847	1847	0
197	20240215	173800	6836936387	1847	1847	1847	1847	0
198	20240215	173700	6836936387	1847	1847	1847	1847	0
199	20240215	173600	6836936387	1847	1847	1847	1847	0
200	20240215	173500	6836936387	1847	1847	1847	1847	0
201	20240215	173400	6836936387	1847	1847	1847	1847	0
202	20240215	173300	6836936387	1847	1847	1847	1847	0
203	20240215	173200	6836936387	1847	1847	1847	1847	0
204	20240215	173100	6836936387	1847	1847	1847	1847	0
205	20240215	173000	6836936387	1847	1847	1847	1847	0
206	20240215	172900	6836936387	1847	1847	1847	1847	0
207	20240215	172800	6836936387	1847	1847	1847	1847	0
208	20240215	172700	6836936387	1847	1847	1847	1847	0
209	20240215	172600	6836936387	1847	1847	1847	1847	0
210	20240215	172500	6836936387	1847	1847	1847	1847	0
211	20240215	172400	6836936387	1847	1847	1847	1847	0
212	20240215	172300	6836936387	1847	1847	1847	1847	84070
213	20240215	172200	6836936387	1847	1847	1847	1847	0
214	20240215	172100	6836936387	1847	1847	1847	1847	0
215	20240215	172000	6836936387	1847	1847	1847	1847	0
216	20240215	171900	6836936387	1847	1847	1847	1847	0
217	20240215	171800	6836936387	1847	1847	1847	1847	0
218	20240215	171700	6836936387	1847	1847	1847	1847	0
219	20240215	171600	6836936387	1847	1847	1847	1847	0
220	20240215	171500	6836936387	1847	1847	1847	1847	0
221	20240215	171400	6836936387	1847	1847	1847	1847	0
222	20240215	171300	6836936387	1847	1847	1847	1847	0
223	20240215	171200	6836936387	1847	1847	1847	1847	0
224	20240215	171100	6836936387	1847	1847	1847	1847	0
225	20240215	171000	6836936387	1847	1847	1847	1847	0
226	20240215	170900	6836936387	1847	1847	1847	1847	0
227	20240215	170800	6836936387	1847	1847	1847	1847	0
228	20240215	170700	6836936387	1847	1847	1847	1847	0
229	20240215	170600	6836936387	1847	1847	1847	1847	0
230	20240215	170500	6836936387	1847	1847	1847	1847	0
231	20240215	170400	6836936387	1847	1847	1847	1847	0
232	20240215	170300	6836936387	1847	1847	1847	1847	0
233	20240215	170200	6836936387	1847	1847	1847	1847	0
234	20240215	170100	6836936387	1847	1847	1847	1847	0
235	20240215	170000	6836936387	1847	1847	1847	1847	0
236	20240215	165900	6836936387	1847	1847	1847	1847	0
237	20240215	165800	6836936387	1847	1847	1847	1847	0
238	20240215	165700	6836936387	1847	1847	1847	1847	0
239	20240215	165600	6836936387	1847	1847	1847	1847	0
240	20240215	165500	6836936387	1847	1847	1847	1847	0
241	20240215	165400	6836936387	1847	1847	1847	1847	0
242	20240215	165300	6836936387	1847	1847	1847	1847	84070
243	20240215	165200	6836936387	1847	1847	1847	1847	0
244	20240215	165100	6836936387	1847	1847	1847	1847	0
245	20240215	165000	6836936387	1847	1847	1847	1847	0
246	20240215	164900	6836936387	1847	1847	1847	1847	0
247	20240215	164800	6836936387	1847	1847	1847	1847	0
248	20240215	164700	6836936387	1847	1847	1847	1847	0
249	20240215	164600	6836936387	1847	1847	1847	1847	0
250	20240215	164500	6836936387	1847	1847	1847	1847	0
251	20240215	164400	6836936387	1847	1847	1847	1847	0
252	20240215	164300	6836936387	1847	1847	1847	1847	0
253	20240215	164200	6836936387	1847	1847	1847	1847	0
254	20240215	164100	6836936387	1847	1847	1847	1847	0
255	20240215	164000	6836936387	1847	1847	1847	1847	0
256	20240215	163900	6836936387	1847	1847	1847	1847	0
257	20240215	163800	6836936387	1847	1847	1847	1847	0
258	20240215	163700	6836936387	1847	1847	1847	1847	0
259	20240215	163600	6836936387	1847	1847	1847	1847	0
260	20240215	163500	6836936387	1847	1847	1847	1847	0
261	20240215	163400	6836936387	1847	1847	1847	1847	0
262	20240215	163300	6836936387	1847	1847	1847	1847	0
263	20240215	163200	6836936387	1847	1847	1847	1847	0
264	20240215	163100	6836936387	1847	1847	1847	1847	0
265	20240215	163000	6836936387	1847	1847	1847	1847	0
266	20240215	162900	6836936387	1847	1847	1847	1847	0
267	20240215	162800	6836936387	1847	1847	1847	1847	0
268	20240215	162700	6836936387	1847	1847	1847	1847	0
269	20240215	162600	6836936387	1847	1847	1847	1847	0
270	20240215	162500	6836936387	1847	1847	1847	1847	0
271	20240215	162400	6836936387	1847	1847	1847	1847	0
272	20240215	162300	6836936387	1847	1847	1847	1847	84070
273	20240215	162200	6836936387	1847	1847	1847	1847	0
274	20240215	162100	6836936387	1847	1847	1847	1847	0
275	20240215	162000	6836936387	1847	1847	1847	1847	0
276	20240215	161900	6836936387	1847	1847	1847	1847	0
277	20240215	161800	6836936387	1847	1847	1847	1847	0
278	20240215	161700	6836936387	1847	1847	1847	1847	0
279	20240215	161600	6836936387	1847	1847	1847	1847	0
280	20240215	161500	6836936387	1847	1847	1847	1847	0
281	20240215	161400	6836936387	1847	1847	1847	1847	0
282	20240215	161300	6836936387	1847	1847	1847	1847	0
283	20240215	161200	6836936387	1847	1847	1847	1847	0
284	20240215	161100	6836936387	1847	1847	1847	1847	0
285	20240215	161000	6836936387	1847	1847	1847	1847	0
286	20240215	160900	6836936387	1847	1847	1847	1847	0
287	20240215	160800	6836936387	1847	1847	1847	1847	0
288	20240215	160700	6836936387	1847	1847	1847	1847	0
289	20240215	160600	6836936387	1847	1847	1847	1847	0
290	20240215	160500	6836936387	1847	1847	1847	1847	0
291	20240215	160400	6836936387	1847	1847	1847	1847	0
292	20240215	160300	6836936387	1847	1847	1847	1847	0
293	20240215	160200	6836936387	1847	1847	1847	1847	0
294	20240215	160100	6836936387	1847	1847	1847	1847	0
295	20240215	160000	6836936387	1847	1847	1847	1847	0
296	20240215	155900	6836936387	1847	1847	1847	1847	0
297	20240215	155800	6836936387	1847	1847	1847	1847	0
298	20240215	155700	6836936387	1847	1847	1847	1847	0
299	20240215	155600	6836936387	1847	1847	1847	1847	0
300	20240215	155500	6836936387	1847	1847	1847	1847	0
301	20240215	155400	6836936387	1847	1847	1847	1847	0
302	20240215	155300	6836936387	1847	1847	1847	1847	84070
303	20240215	155200	6836936387	1847	1847	1847	1847	0
304	20240215	155100	6836936387	1847	1847	1847	1847	0
305	20240215	155000	6836936387	1847	1847	1847	1847	0
306	20240215	154900	6836936387	1847	1847	1847	1847	0
307	20240215	154800	6836936387	1847	1847	1847	1847	0
308	20240215	154700	6836936387	1847	1847	1847	1847	0
309	20240215	154600	6836936387	1847	1847	1847	1847	0
310	20240215	154500	6836936387	1847	1847	1847	1847	0
311	20240215	154400	6836936387	1847	1847	1847	1847	0
312	20240215	154300	6836936387	1847	1847	1847	1847	0
313	20240215	154200	6836936387	1847	1847	1847	1847	0
314	20240215	154100	6836936387	1847	1847	1847	1847	0
315	20240215	154000	6836936387	1847	1847	1847	1847	0
316	20240215	153900	6836936387	1847	1847	1847	1847	0
317	20240215	153800	6836936387	1847	1847	1847	1847	0
318	20240215	153700	6836936387	1847	1847	1847	1847	0
319	20240215	153600	6836936387	1847	1847	1847	1847	0
320	20240215	153500	6836936387	1847	1847	1847	1847	0
321	20240215	153400	6836936387	1847	1847	1847	1847	0
322	20240215	153300	6836936387	1847	1847	1847	1847	0
323	20240215	153200	6836936387	1847	1847	1847	1847	0
324	20240215	153100	6836936387	1847	1847	1847	1847	0
325	20240215	153000	6836936387	1847	1847	1847	1847	84070
326	20240215	152900	6681659097	1864	1864	1864	1864	0
327	20240215	152800	6681659097	1864	1864	1864	1864	0
328	20240215	152700	6681659097	1864	1864	1864	1864	0
329	20240215	152600	6681659097	1864	1864	1864	1864	0
330	20240215	152500	6681659097	1864	1864	1864	1864	0
331	20240215	152400	6681659097	1864	1864	1864	1864	0
332	20240215	152300	6681659097	1864	1864	1864	1864	0
333	20240215	152200	6681659097	1864	1864	1864	1864	0
334	20240215	152100	6681659097	1864	1864	1864	1864	0
335	20240215	152000	6681659097	1864	1864	1864	1864	0
336	20240215	151900	6681659097	1864	1903	1903	1859	111512
337	20240215	151800	6472466440	1903	1911	1913	1902	8141
338	20240215	151700	6456957790	1913	1906	1913	1904	15943
339	20240215	151600	6426533356	1906	1904	1910	1904	1412
340	20240215	151500	6423843050	1904	1904	1905	1904	4768
341	20240215	151400	6414764586	1904	1905	1905	1904	9012
342	20240215	151300	6397602509	1905	1910	1911	1905	10027
343	20240215	151200	6378466916	1910	1915	1915	1910	3818
344	20240215	151100	6371164091	1916	1917	1917	1916	996
345	20240215	151000	6369255615	1917	1914	1920	1913	4974
346	20240215	150900	6359716412	1914	1909	1914	1909	3989
347	20240215	150800	6352094456	1909	1911	1911	1909	8152
348	20240215	150700	6336525321	1910	1908	1920	1908	16089
349	20240215	150600	6305735487	1908	1904	1908	1904	1920
350	20240215	150500	6302077001	1904	1903	1904	1903	25631
351	20240215	150400	6253281308	1903	1904	1905	1903	8843
352	20240215	150300	6236445628	1904	1897	1905	1896	7449
353	20240215	150200	6222285820	1897	1910	1910	1897	23063
354	20240215	150100	6178427815	1910	1913	1913	1910	4722
355	20240215	150000	6169400733	1920	1920	1921	1914	10313
356	20240215	145900	6149629825	1921	1921	1921	1920	1722
357	20240215	145800	6146323069	1921	1916	1921	1916	4190
358	20240215	145700	6138286366	1916	1915	1920	1915	983
359	20240215	145600	6136399644	1915	1914	1915	1913	5052
360	20240215	145500	6126728590	1914	1915	1916	1914	6362
361	20240215	145400	6114547894	1916	1925	1925	1916	4300
362	20240215	145300	6106302832	1921	1921	1921	1921	1393
363	20240215	145200	6103626879	1921	1922	1922	1915	14918
364	20240215	145100	6074984499	1922	1923	1926	1922	17781
365	20240215	145000	6040787100	1923	1927	1929	1923	6248
366	20240215	144900	6028756060	1927	1923	1930	1923	8569
367	20240215	144800	6012230827	1923	1925	1925	1922	5877
368	20240215	144700	6000928807	1925	1926	1929	1925	10720
369	20240215	144600	5980282428	1926	1933	1934	1926	10048
370	20240215	144500	5960913108	1934	1937	1937	1934	1112
371	20240215	144400	5958761136	1938	1938	1938	1935	7437
372	20240215	144300	5944354170	1938	1938	1940	1936	3630
373	20240215	144200	5937317780	1938	1933	1938	1933	6609
374	20240215	144100	5924517836	1930	1933	1936	1930	15254
375	20240215	144000	5895060865	1933	1937	1939	1933	14489
376	20240215	143900	5867012895	1938	1938	1939	1938	5252
377	20240215	143800	5856833342	1939	1940	1940	1937	4777
378	20240215	143700	5847568855	1940	1940	1940	1937	9656
379	20240215	143600	5828852376	1940	1938	1940	1930	4901
380	20240215	143500	5819353147	1939	1938	1942	1938	22910
381	20240215	143400	5774899243	1940	1945	1946	1934	39888
382	20240215	143300	5697506287	1946	1938	1946	1936	42820
383	20240215	143200	5614299922	1939	1928	1939	1926	74793
384	20240215	143100	5469911657	1927	1930	1930	1927	11027
385	20240215	143000	5448640413	1930	1919	1930	1919	93268
386	20240215	142900	5269214051	1920	1920	1920	1918	5218
387	20240215	142800	5259203101	1920	1920	1920	1918	11064
388	20240215	142700	5237969702	1920	1917	1920	1915	52535
389	20240215	142600	5137193883	1917	1913	1917	1913	11802
390	20240215	142500	5114588432	1914	1913	1915	1913	3060
391	20240215	142400	5108731601	1914	1914	1915	1913	2397
392	20240215	142300	5104143584	1915	1915	1915	1914	14653
393	20240215	142200	5076084210	1915	1912	1915	1912	571
394	20240215	142100	5074992413	1912	1908	1915	1908	13643
395	20240215	142000	5048927191	1908	1906	1909	1906	2572
396	20240215	141900	5044021112	1906	1906	1906	1906	8
397	20240215	141800	5044005864	1906	1905	1906	1905	1358
398	20240215	141700	5041418569	1905	1904	1906	1904	1730
399	20240215	141600	5038123089	1904	1900	1904	1900	177
400	20240215	141500	5037786181	1905	1906	1906	1899	1129
401	20240215	141400	5035639164	1899	1899	1900	1899	9088
402	20240215	141300	5018375640	1897	1897	1899	1897	5225
403	20240215	141200	5008455733	1897	1897	1899	1897	913
404	20240215	141100	5006723096	1897	1899	1899	1897	348
405	20240215	141000	5006062938	1897	1897	1897	1897	2659
406	20240215	140900	5001018815	1897	1898	1899	1897	5607
407	20240215	140800	4990380326	1898	1899	1899	1898	225
408	20240215	140700	4989953275	1898	1898	1898	1897	256
409	20240215	140600	4989467388	1897	1897	1897	1897	2091
410	20240215	140500	4985500761	1897	1896	1897	1895	715
411	20240215	140400	4984144761	1896	1896	1897	1896	315
412	20240215	140300	4983547495	1896	1895	1896	1895	162
413	20240215	140200	4983240503	1895	1893	1895	1893	2746
414	20240215	140100	4978040050	1893	1894	1894	1893	1447
415	20240215	140000	4975299482	1894	1895	1895	1893	4178
416	20240215	135900	4967385490	1895	1896	1896	1895	2757
417	20240215	135800	4962160816	1896	1897	1897	1895	7858
418	20240215	135700	4947262135	1896	1897	1897	1896	1522
419	20240215	135600	4944375565	1898	1897	1898	1896	6287
420	20240215	135500	4932445371	1897	1898	1898	1895	6803
421	20240215	135400	4919543510	1898	1907	1907	1898	24310
422	20240215	135300	4873301651	1907	1907	1908	1907	2305
423	20240215	135200	4868905949	1907	1908	1908	1907	194
424	20240215	135100	4868535947	1909	1909	1909	1906	9171
425	20240215	135000	4851049891	1909	1910	1910	1909	257
426	20240215	134900	4850559112	1910	1911	1912	1910	4542
427	20240215	134800	4841882893	1912	1911	1912	1911	1851
428	20240215	134700	4838344473	1912	1914	1914	1912	2734
429	20240215	134600	4833116298	1915	1916	1916	1915	2468
430	20240215	134500	4828390032	1916	1916	1917	1916	811
431	20240215	134400	4826835666	1917	1917	1917	1917	125
432	20240215	134300	4826596041	1917	1914	1917	1912	6086
433	20240215	134200	4814939931	1915	1915	1915	1915	1
434	20240215	134100	4814938016	1914	1911	1914	1911	2661
435	20240215	134000	4809849338	1912	1912	1912	1912	62
436	20240215	133900	4809730794	1912	1912	1912	1911	12550
437	20240215	133800	4785737203	1912	1916	1916	1912	6213
438	20240215	133700	4773852247	1916	1916	1916	1914	5054
439	20240215	133600	4764172520	1916	1916	1916	1916	3601
440	20240215	133500	4757273004	1916	1916	1916	1916	3524
441	20240215	133400	4750521020	1916	1914	1917	1912	18919
442	20240215	133300	4714271370	1912	1912	1914	1912	2345
443	20240215	133200	4709784814	1914	1911	1914	1911	2556
444	20240215	133100	4704897282	1912	1911	1912	1911	5021
445	20240215	133000	4695298531	1911	1916	1916	1911	4330
446	20240215	132900	4687015670	1916	1916	1916	1912	1985
447	20240215	132800	4683213691	1916	1912	1916	1911	19767
448	20240215	132700	4645402752	1912	1910	1912	1910	1340
449	20240215	132600	4642842348	1910	1910	1910	1910	714
450	20240215	132500	4641478608	1910	1912	1912	1910	2080
451	20240215	132400	4637502528	1912	1912	1913	1912	3808
452	20240215	132300	4630221131	1913	1911	1913	1909	270
453	20240215	132200	4629705043	1910	1914	1914	1909	1613
454	20240215	132100	4626622125	1914	1913	1914	1910	4601
455	20240215	132000	4617825255	1911	1910	1911	1910	1425
456	20240215	131900	4615102085	1911	1906	1911	1906	6065
457	20240215	131800	4603535713	1908	1905	1908	1905	3420
458	20240215	131700	4597017209	1908	1905	1910	1903	1567
459	20240215	131600	4594031938	1910	1910	1910	1905	2569
460	20240215	131500	4589133462	1906	1914	1915	1906	17470
461	20240215	131400	4555778732	1917	1917	1919	1910	44918
462	20240215	131300	4469704404	1916	1916	1917	1915	3296
463	20240215	131200	4463389076	1915	1909	1915	1908	2507
464	20240215	131100	4458591541	1908	1918	1918	1908	8202
465	20240215	131000	4442914509	1918	1916	1918	1911	5177
466	20240215	130900	4432994034	1917	1919	1919	1910	17023
467	20240215	130800	4400445722	1913	1918	1920	1913	53665
468	20240215	130700	4297539600	1918	1914	1918	1914	24332
469	20240215	130600	4250943181	1914	1909	1914	1909	16591
470	20240215	130500	4219231449	1908	1906	1908	1906	3426
471	20240215	130400	4212697187	1906	1904	1906	1901	4535
472	20240215	130300	4204059708	1903	1899	1903	1899	3115
473	20240215	130200	4198137689	1899	1903	1903	1899	7448
474	20240215	130100	4183983845	1903	1900	1905	1900	248
475	20240215	130000	4183512255	1905	1901	1905	1899	18335
476	20240215	125900	4148644007	1901	1903	1903	1900	2300
477	20240215	125800	4144270448	1902	1902	1903	1901	2042
478	20240215	125700	4140386024	1902	1894	1903	1894	985
479	20240215	125600	4138513691	1894	1905	1905	1890	11198
480	20240215	125500	4117288937	1905	1913	1914	1902	24485
481	20240215	125400	4070492644	1913	1898	1913	1892	150203
482	20240215	125300	3784645719	1897	1893	1897	1892	25138
483	20240215	125200	3737007234	1893	1893	1894	1891	2021
484	20240215	125100	3733184299	1893	1893	1893	1893	2113
485	20240215	125000	3729184390	1893	1892	1893	1889	4307
486	20240215	124900	3721034509	1892	1892	1893	1892	2475
487	20240215	124800	3716350751	1892	1881	1892	1881	42315
488	20240215	124700	3636492142	1880	1881	1881	1880	355
489	20240215	124600	3635824739	1881	1881	1881	1881	637
490	20240215	124500	3634626542	1881	1881	1881	1881	3544
491	20240215	124400	3627960278	1882	1882	1882	1882	46
492	20240215	124300	3627873706	1883	1871	1883	1871	27665
493	20240215	124200	3575970109	1871	1872	1872	1870	1542
494	20240215	124100	3573085671	1870	1873	1873	1870	1070
495	20240215	124000	3571081701	1874	1874	1874	1874	10
496	20240215	123900	3571062961	1872	1872	1873	1872	4576
497	20240215	123800	3562494674	1872	1871	1872	1870	1644
498	20240215	123700	3559417753	1871	1871	1872	1871	106
499	20240215	123600	3559219407	1871	1870	1871	1870	32
500	20240215	123500	3559159547	1870	1867	1870	1867	9902
501	20240215	123400	3540651568	1867	1867	1870	1867	248
502	20240215	123300	3540188429	1870	1867	1870	1867	342
503	20240215	123200	3539549780	1870	1867	1870	1867	2558
504	20240215	123100	3534773103	1867	1867	1870	1867	5303
505	20240215	123000	3524863237	1867	1867	1867	1867	241
506	20240215	122900	3524413290	1867	1867	1867	1867	1235
507	20240215	122800	3522107545	1870	1867	1870	1867	3962
508	20240215	122700	3514710485	1867	1870	1871	1867	9592
509	20240215	122600	3496787376	1870	1870	1870	1870	182
510	20240215	122500	3496447036	1870	1868	1870	1868	668
511	20240215	122400	3495198356	1868	1869	1869	1868	3594
512	20240215	122300	3488481321	1869	1870	1870	1868	696
513	20240215	122200	3487179863	1870	1868	1870	1868	936
514	20240215	122100	3485430179	1868	1868	1868	1868	103
515	20240215	122000	3485237775	1868	1868	1868	1868	1338
516	20240215	121900	3482738391	1868	1867	1868	1867	922
517	20240215	121800	3481016370	1868	1868	1869	1868	1235
518	20240215	121700	3478709090	1868	1871	1872	1868	6282
519	20240215	121600	3466959906	1871	1872	1874	1871	2100
520	20240215	121500	3463028161	1872	1872	1872	1872	172
521	20240215	121400	3462706177	1872	1873	1873	1872	990
522	20240215	121300	3460851942	1873	1873	1875	1873	1130
523	20240215	121200	3458733436	1875	1875	1875	1873	264
524	20240215	121100	3458238692	1872	1875	1875	1872	1985
525	20240215	121000	3454520383	1875	1873	1875	1873	57
526	20240215	120900	3454413596	1875	1873	1875	1872	2364
527	20240215	120800	3449985814	1873	1874	1874	1872	1522
528	20240215	120700	3447135974	1874	1874	1875	1874	1152
529	20240215	120600	3444977121	1874	1872	1874	1872	249
530	20240215	120500	3444510858	1872	1873	1873	1872	1020
531	20240215	120400	3442601298	1872	1879	1879	1872	1190
532	20240215	120300	3440372504	1880	1879	1880	1878	1431
533	20240215	120200	3437683635	1879	1874	1879	1873	1020
534	20240215	120100	3435769931	1876	1876	1876	1876	769
535	20240215	120000	3434327287	1876	1872	1876	1872	98
536	20240215	115900	3434143823	1872	1875	1876	1872	2042
537	20240215	115800	3430320097	1876	1870	1876	1870	503
538	20240215	115700	3429376976	1868	1867	1868	1867	265
539	20240215	115600	3428881958	1865	1867	1867	1865	5448
540	20240215	115500	3418711645	1867	1865	1867	1865	1074
541	20240215	115400	3416707437	1863	1864	1867	1863	6540
542	20240215	115300	3404520818	1864	1867	1868	1863	11376
543	20240215	115200	3383307092	1868	1869	1870	1868	3998
544	20240215	115100	3375836327	1870	1870	1870	1870	1738
545	20240215	115000	3372586267	1870	1879	1879	1870	20741
546	20240215	114900	3333792312	1879	1877	1879	1871	7798
547	20240215	114800	3319187435	1879	1877	1879	1876	2264
548	20240215	114700	3314937707	1876	1874	1876	1874	338
549	20240215	114600	3314304016	1873	1873	1874	1873	1372
550	20240215	114500	3311733505	1874	1874	1875	1874	1192
551	20240215	114400	3309499426	1874	1878	1878	1874	5210
552	20240215	114300	3299728884	1878	1878	1878	1878	170
553	20240215	114200	3299409624	1876	1879	1880	1876	255
554	20240215	114100	3298930819	1880	1885	1885	1878	3100
555	20240215	114000	3293094504	1885	1874	1887	1874	1154
556	20240215	113900	3290928435	1874	1875	1875	1874	1815
557	20240215	113800	3287525328	1876	1876	1876	1876	6
558	20240215	113700	3287514072	1876	1878	1878	1876	5176
559	20240215	113600	3277795273	1880	1880	1888	1878	2115
560	20240215	113500	3273820065	1880	1888	1888	1880	2416
561	20240215	113400	3269269136	1888	1890	1890	1888	9247
562	20240215	113300	3251800560	1890	1888	1890	1888	5006
563	20240215	113200	3242341424	1890	1891	1891	1890	833
564	20240215	113100	3240766773	1891	1888	1891	1888	1137
565	20240215	113000	3238618894	1888	1889	1889	1887	6572
566	20240215	112900	3226212007	1891	1891	1892	1888	3363
567	20240215	112800	3219853348	1891	1888	1891	1888	5927
568	20240215	112700	3208653506	1887	1890	1890	1887	3191
569	20240215	112600	3202625306	1890	1890	1890	1890	247
570	20240215	112500	3202158476	1887	1887	1887	1887	810
571	20240215	112400	3200630006	1887	1883	1887	1883	5314
572	20240215	112300	3190606161	1883	1883	1883	1883	908
573	20240215	112200	3188896397	1883	1886	1886	1883	1204
574	20240215	112100	3186627656	1887	1890	1890	1887	616
575	20240215	112000	3185464638	1890	1890	1891	1890	2547
576	20240215	111900	3180650330	1890	1887	1890	1887	11983
577	20240215	111800	3158017455	1887	1885	1887	1883	12261
578	20240215	111700	3134891463	1886	1878	1886	1878	140
579	20240215	111600	3134628252	1887	1880	1887	1875	8094
580	20240215	111500	3119411010	1875	1875	1876	1875	166
581	20240215	111400	3119099759	1874	1882	1883	1874	4350
582	20240215	111300	3110922354	1882	1884	1884	1882	6712
583	20240215	111200	3098283956	1885	1884	1885	1884	902
584	20240215	111100	3096584586	1883	1883	1883	1883	1481
585	20240215	111000	3093795863	1883	1885	1887	1883	1805
586	20240215	110900	3090392479	1885	1882	1885	1882	4431
587	20240215	110800	3082044067	1882	1882	1882	1875	2309
588	20240215	110700	3077712529	1882	1882	1882	1882	1108
589	20240215	110600	3075627273	1882	1874	1883	1874	7830
590	20240215	110500	3060926205	1876	1876	1876	1872	3783
591	20240215	110400	3053829794	1876	1875	1878	1874	3497
592	20240215	110300	3047268003	1875	1866	1875	1865	2747
593	20240215	110200	3042129211	1865	1864	1873	1864	5458
594	20240215	110100	3031946920	1864	1866	1868	1862	2100
595	20240215	110000	3028030822	1866	1866	1867	1862	5499
596	20240215	105900	3017773823	1866	1865	1866	1861	5652
597	20240215	105800	3007238749	1867	1867	1868	1867	1011
598	20240215	105700	3005351210	1868	1868	1868	1861	1176
599	20240215	105600	3003154923	1868	1863	1868	1859	24482
600	20240215	105500	2957586767	1862	1865	1867	1860	9658
601	20240215	105400	2939601668	1865	1876	1876	1865	12357
602	20240215	105300	2916484188	1876	1875	1876	1875	2386
603	20240215	105200	2912008919	1876	1875	1878	1875	2413
604	20240215	105100	2907484011	1878	1879	1879	1875	3297
605	20240215	105000	2901295083	1879	1880	1883	1878	1986
606	20240215	104900	2897564157	1880	1886	1886	1880	11643
607	20240215	104800	2875660304	1887	1887	1888	1886	2094
608	20240215	104700	2871708448	1887	1887	1887	1884	1548
609	20240215	104600	2868787378	1883	1883	1883	1883	31
610	20240215	104500	2868729005	1887	1882	1891	1882	642
611	20240215	104400	2867516214	1882	1892	1892	1882	228
612	20240215	104300	2867086858	1892	1879	1892	1879	24179
613	20240215	104200	2821481451	1880	1879	1880	1879	4010
614	20240215	104100	2813942776	1879	1876	1879	1876	509
615	20240215	104000	2812986947	1874	1875	1876	1874	4192
616	20240215	103900	2805127232	1875	1879	1879	1875	4113
617	20240215	103800	2797406389	1879	1877	1879	1877	3123
618	20240215	103700	2791539140	1877	1879	1879	1877	1753
619	20240215	103600	2788246649	1879	1884	1884	1879	9748
620	20240215	103500	2769916144	1884	1885	1885	1884	1183
621	20240215	103400	2767686489	1885	1887	1887	1885	2817
622	20240215	103300	2762373696	1887	1888	1888	1886	2977
623	20240215	103200	2756758052	1888	1888	1888	1887	1699
624	20240215	103100	2753550852	1889	1888	1889	1888	3613
625	20240215	103000	2746727242	1889	1887	1890	1887	2532
626	20240215	102900	2741944178	1887	1891	1891	1887	3145
627	20240215	102800	2736002318	1890	1890	1891	1887	4570
628	20240215	102700	2727366017	1890	1885	1890	1882	4881
629	20240215	102600	2718165223	1885	1891	1891	1884	2913
630	20240215	102500	2712663034	1887	1895	1895	1887	30678
631	20240215	102400	2654656494	1896	1894	1896	1892	12560
632	20240215	102300	2630867381	1894	1894	1895	1891	10647
633	20240215	102200	2610720622	1895	1895	1895	1894	21710
634	20240215	102100	2569584548	1894	1890	1895	1890	15985
635	20240215	102000	2539316687	1894	1893	1895	1891	34108
636	20240215	101900	2474715645	1893	1883	1893	1883	41032
637	20240215	101800	2397160617	1882	1875	1882	1871	6108
638	20240215	101700	2385703154	1877	1871	1877	1871	3481
639	20240215	101600	2379180733	1871	1871	1871	1870	7243
640	20240215	101500	2365629129	1873	1873	1875	1871	6208
641	20240215	101400	2354003842	1874	1872	1874	1872	3482
642	20240215	101300	2347483406	1873	1873	1874	1873	811
643	20240215	101200	2345964353	1873	1873	1876	1872	2648
644	20240215	101100	2341004366	1873	1884	1884	1873	1657
645	20240215	101000	2337889775	1885	1879	1885	1879	6706
646	20240215	100900	2325276578	1870	1878	1889	1870	40536
647	20240215	100800	2249027583	1878	1868	1878	1868	21036
648	20240215	100700	2209631907	1868	1872	1872	1868	1912
649	20240215	100600	2206059546	1872	1868	1872	1867	4311
650	20240215	100500	2198005835	1870	1872	1873	1869	4376
651	20240215	100400	2189817096	1876	1878	1878	1872	7934
652	20240215	100300	2174959099	1872	1878	1880	1872	19620
653	20240215	100200	2138096582	1878	1878	1878	1872	12107
654	20240215	100100	2115374033	1879	1865	1880	1865	38799
655	20240215	100000	2042699705	1864	1855	1864	1855	7985
656	20240215	095900	2027854915	1855	1857	1857	1855	5211
657	20240215	095800	2018187314	1858	1859	1860	1858	2270
658	20240215	095700	2013968755	1860	1859	1860	1858	7373
659	20240215	095600	2000257800	1860	1867	1869	1855	7411
660	20240215	095500	1986452814	1868	1863	1869	1862	5504
661	20240215	095400	1976171016	1869	1869	1869	1863	6985
662	20240215	095300	1963117100	1869	1845	1869	1845	15504
663	20240215	095200	1934350234	1845	1849	1849	1845	8541
664	20240215	095100	1918578905	1848	1849	1849	1846	4014
665	20240215	095000	1911159530	1849	1848	1850	1848	2603
666	20240215	094900	1906347600	1848	1857	1857	1846	18485
667	20240215	094800	1872123267	1856	1870	1870	1854	26645
668	20240215	094700	1822648409	1870	1873	1873	1859	21017
669	20240215	094600	1783477318	1874	1864	1880	1860	8663
670	20240215	094500	1767263778	1863	1858	1863	1857	14666
671	20240215	094400	1740007245	1858	1862	1862	1858	5720
672	20240215	094300	1729369093	1860	1872	1872	1860	32888
673	20240215	094200	1668070944	1866	1860	1869	1860	8161
674	20240215	094100	1652858563	1860	1875	1885	1860	33394
675	20240215	094000	1590355851	1886	1871	1889	1870	19818
676	20240215	093900	1553086457	1870	1882	1890	1867	16863
677	20240215	093800	1521451831	1883	1889	1891	1883	45252
678	20240215	093700	1436058488	1890	1884	1890	1882	20036
679	20240215	093600	1398268938	1884	1871	1884	1871	39665
680	20240215	093500	1323749505	1873	1876	1885	1870	34059
681	20240215	093400	1259858944	1876	1885	1895	1876	70638
682	20240215	093300	1126459013	1885	1884	1894	1881	86466
683	20240215	093200	963190412	1883	1859	1883	1854	78191
684	20240215	093100	817005670	1853	1849	1859	1841	31753
685	20240215	093000	758260205	1850	1818	1850	1818	82631
686	20240215	092900	606218074	1820	1817	1820	1811	2597
687	20240215	092800	601496059	1815	1817	1818	1810	6861
688	20240215	092700	589030207	1817	1810	1820	1810	11022
689	20240215	092600	569017660	1807	1806	1808	1805	5019
690	20240215	092500	559947497	1806	1803	1806	1803	1525
691	20240215	092400	557194463	1803	1794	1803	1793	7384
692	20240215	092300	543937866	1796	1796	1803	1794	6984
693	20240215	092200	531400914	1796	1800	1804	1795	12571
694	20240215	092100	508774174	1800	1791	1800	1791	1600
695	20240215	092000	505902061	1792	1784	1792	1779	22567
696	20240215	091900	465718717	1783	1793	1793	1783	23206
697	20240215	091800	424179506	1793	1798	1800	1793	8207
698	20240215	091700	409454021	1794	1795	1796	1794	1992
699	20240215	091600	405879992	1800	1798	1800	1794	10369
700	20240215	091500	387256160	1800	1808	1808	1798	10221
701	20240215	091400	368847674	1808	1808	1809	1805	4083
702	20240215	091300	361466839	1809	1811	1812	1809	2334
703	20240215	091200	357242871	1811	1810	1811	1808	3288
704	20240215	091100	351293288	1810	1818	1818	1810	16221
705	20240215	091000	321895084	1819	1824	1824	1819	17678
706	20240215	090900	289687370	1824	1824	1825	1823	12488
707	20240215	090800	266904823	1824	1820	1825	1820	6475
708	20240215	090700	255102657	1822	1818	1822	1816	14040
709	20240215	090600	229567312	1818	1815	1820	1815	7638
710	20240215	090500	215683742	1815	1811	1817	1811	7864
711	20240215	090400	201401347	1810	1818	1820	1808	19834
712	20240215	090300	165415203	1818	1817	1820	1816	15316
713	20240215	090200	137563840	1817	1805	1819	1805	33136
714	20240215	090100	77621736	1805	1792	1805	1792	2375
715	20240215	090000	73360934	1792	1816	1816	1790	40531