KissMeData/270520/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	205200	2806893159	1890	1890	1890	1890	32626
3	20240219	205100	2806893159	1890	1890	1890	1890	0
4	20240219	205000	2806893159	1890	1890	1890	1890	0
5	20240219	204900	2806893159	1890	1890	1890	1890	0
6	20240219	204800	2806893159	1890	1890	1890	1890	0
7	20240219	204700	2806893159	1890	1890	1890	1890	0
8	20240219	204600	2806893159	1890	1890	1890	1890	0
9	20240219	204500	2806893159	1890	1890	1890	1890	0
10	20240219	204400	2806893159	1890	1890	1890	1890	0
11	20240219	204300	2806893159	1890	1890	1890	1890	0
12	20240219	204200	2806893159	1890	1890	1890	1890	0
13	20240219	204100	2806893159	1890	1890	1890	1890	0
14	20240219	204000	2806893159	1890	1890	1890	1890	0
15	20240219	203900	2806893159	1890	1890	1890	1890	0
16	20240219	203800	2806893159	1890	1890	1890	1890	0
17	20240219	203700	2806893159	1890	1890	1890	1890	0
18	20240219	203600	2806893159	1890	1890	1890	1890	0
19	20240219	203500	2806893159	1890	1890	1890	1890	0
20	20240219	203400	2806893159	1890	1890	1890	1890	0
21	20240219	203300	2806893159	1890	1890	1890	1890	0
22	20240219	203200	2806893159	1890	1890	1890	1890	0
23	20240219	203100	2806893159	1890	1890	1890	1890	0
24	20240219	203000	2806893159	1890	1890	1890	1890	0
25	20240219	202900	2806893159	1890	1890	1890	1890	0
26	20240219	202800	2806893159	1890	1890	1890	1890	0
27	20240219	202700	2806893159	1890	1890	1890	1890	0
28	20240219	202600	2806893159	1890	1890	1890	1890	0
29	20240219	202500	2806893159	1890	1890	1890	1890	0
30	20240219	202400	2806893159	1890	1890	1890	1890	0
31	20240219	202300	2806893159	1890	1890	1890	1890	0
32	20240219	202200	2806893159	1890	1890	1890	1890	32626
33	20240219	202100	2806893159	1890	1890	1890	1890	0
34	20240219	202000	2806893159	1890	1890	1890	1890	0
35	20240219	201900	2806893159	1890	1890	1890	1890	0
36	20240219	201800	2806893159	1890	1890	1890	1890	0
37	20240219	201700	2806893159	1890	1890	1890	1890	0
38	20240219	201600	2806893159	1890	1890	1890	1890	0
39	20240219	201500	2806893159	1890	1890	1890	1890	0
40	20240219	201400	2806893159	1890	1890	1890	1890	0
41	20240219	201300	2806893159	1890	1890	1890	1890	0
42	20240219	201200	2806893159	1890	1890	1890	1890	0
43	20240219	201100	2806893159	1890	1890	1890	1890	0
44	20240219	201000	2806893159	1890	1890	1890	1890	0
45	20240219	200900	2806893159	1890	1890	1890	1890	0
46	20240219	200800	2806893159	1890	1890	1890	1890	0
47	20240219	200700	2806893159	1890	1890	1890	1890	0
48	20240219	200600	2806893159	1890	1890	1890	1890	0
49	20240219	200500	2806893159	1890	1890	1890	1890	0
50	20240219	200400	2806893159	1890	1890	1890	1890	0
51	20240219	200300	2806893159	1890	1890	1890	1890	0
52	20240219	200200	2806893159	1890	1890	1890	1890	0
53	20240219	200100	2806893159	1890	1890	1890	1890	0
54	20240219	200000	2806893159	1890	1890	1890	1890	0
55	20240219	195900	2806893159	1890	1890	1890	1890	0
56	20240219	195800	2806893159	1890	1890	1890	1890	0
57	20240219	195700	2806893159	1890	1890	1890	1890	0
58	20240219	195600	2806893159	1890	1890	1890	1890	0
59	20240219	195500	2806893159	1890	1890	1890	1890	0
60	20240219	195400	2806893159	1890	1890	1890	1890	0
61	20240219	195300	2806893159	1890	1890	1890	1890	0
62	20240219	195200	2806893159	1890	1890	1890	1890	32626
63	20240219	195100	2806893159	1890	1890	1890	1890	0
64	20240219	195000	2806893159	1890	1890	1890	1890	0
65	20240219	194900	2806893159	1890	1890	1890	1890	0
66	20240219	194800	2806893159	1890	1890	1890	1890	0
67	20240219	194700	2806893159	1890	1890	1890	1890	0
68	20240219	194600	2806893159	1890	1890	1890	1890	0
69	20240219	194500	2806893159	1890	1890	1890	1890	0
70	20240219	194400	2806893159	1890	1890	1890	1890	0
71	20240219	194300	2806893159	1890	1890	1890	1890	0
72	20240219	194200	2806893159	1890	1890	1890	1890	0
73	20240219	194100	2806893159	1890	1890	1890	1890	0
74	20240219	194000	2806893159	1890	1890	1890	1890	0
75	20240219	193900	2806893159	1890	1890	1890	1890	0
76	20240219	193800	2806893159	1890	1890	1890	1890	0
77	20240219	193700	2806893159	1890	1890	1890	1890	0
78	20240219	193600	2806893159	1890	1890	1890	1890	0
79	20240219	193500	2806893159	1890	1890	1890	1890	0
80	20240219	193400	2806893159	1890	1890	1890	1890	0
81	20240219	193300	2806893159	1890	1890	1890	1890	0
82	20240219	193200	2806893159	1890	1890	1890	1890	0
83	20240219	193100	2806893159	1890	1890	1890	1890	0
84	20240219	193000	2806893159	1890	1890	1890	1890	0
85	20240219	192900	2806893159	1890	1890	1890	1890	0
86	20240219	192800	2806893159	1890	1890	1890	1890	0
87	20240219	192700	2806893159	1890	1890	1890	1890	0
88	20240219	192600	2806893159	1890	1890	1890	1890	0
89	20240219	192500	2806893159	1890	1890	1890	1890	0
90	20240219	192400	2806893159	1890	1890	1890	1890	0
91	20240219	192300	2806893159	1890	1890	1890	1890	0
92	20240219	192200	2806893159	1890	1890	1890	1890	32626
93	20240219	192100	2806893159	1890	1890	1890	1890	0
94	20240219	192000	2806893159	1890	1890	1890	1890	0
95	20240219	191900	2806893159	1890	1890	1890	1890	0
96	20240219	191800	2806893159	1890	1890	1890	1890	0
97	20240219	191700	2806893159	1890	1890	1890	1890	0
98	20240219	191600	2806893159	1890	1890	1890	1890	0
99	20240219	191500	2806893159	1890	1890	1890	1890	0
100	20240219	191400	2806893159	1890	1890	1890	1890	0
101	20240219	191300	2806893159	1890	1890	1890	1890	0
102	20240219	191200	2806893159	1890	1890	1890	1890	0
103	20240219	191100	2806893159	1890	1890	1890	1890	0
104	20240219	191000	2806893159	1890	1890	1890	1890	0
105	20240219	190900	2806893159	1890	1890	1890	1890	0
106	20240219	190800	2806893159	1890	1890	1890	1890	0
107	20240219	190700	2806893159	1890	1890	1890	1890	0
108	20240219	190600	2806893159	1890	1890	1890	1890	0
109	20240219	190500	2806893159	1890	1890	1890	1890	0
110	20240219	190400	2806893159	1890	1890	1890	1890	0
111	20240219	190300	2806893159	1890	1890	1890	1890	0
112	20240219	190200	2806893159	1890	1890	1890	1890	0
113	20240219	190100	2806893159	1890	1890	1890	1890	0
114	20240219	190000	2806893159	1890	1890	1890	1890	0
115	20240219	185900	2806893159	1890	1890	1890	1890	0
116	20240219	185800	2806893159	1890	1890	1890	1890	0
117	20240219	185700	2806893159	1890	1890	1890	1890	0
118	20240219	185600	2806893159	1890	1890	1890	1890	0
119	20240219	185500	2806893159	1890	1890	1890	1890	0
120	20240219	185400	2806893159	1890	1890	1890	1890	0
121	20240219	185300	2806893159	1890	1890	1890	1890	0
122	20240219	185200	2806893159	1890	1890	1890	1890	32626
123	20240219	185100	2806893159	1890	1890	1890	1890	0
124	20240219	185000	2806893159	1890	1890	1890	1890	0
125	20240219	184900	2806893159	1890	1890	1890	1890	0
126	20240219	184800	2806893159	1890	1890	1890	1890	0
127	20240219	184700	2806893159	1890	1890	1890	1890	0
128	20240219	184600	2806893159	1890	1890	1890	1890	0
129	20240219	184500	2806893159	1890	1890	1890	1890	0
130	20240219	184400	2806893159	1890	1890	1890	1890	0
131	20240219	184300	2806893159	1890	1890	1890	1890	0
132	20240219	184200	2806893159	1890	1890	1890	1890	0
133	20240219	184100	2806893159	1890	1890	1890	1890	0
134	20240219	184000	2806893159	1890	1890	1890	1890	0
135	20240219	183900	2806893159	1890	1890	1890	1890	0
136	20240219	183800	2806893159	1890	1890	1890	1890	0
137	20240219	183700	2806893159	1890	1890	1890	1890	0
138	20240219	183600	2806893159	1890	1890	1890	1890	0
139	20240219	183500	2806893159	1890	1890	1890	1890	0
140	20240219	183400	2806893159	1890	1890	1890	1890	0
141	20240219	183300	2806893159	1890	1890	1890	1890	0
142	20240219	183200	2806893159	1890	1890	1890	1890	0
143	20240219	183100	2806893159	1890	1890	1890	1890	0
144	20240219	183000	2806893159	1890	1890	1890	1890	0
145	20240219	182900	2806893159	1890	1890	1890	1890	0
146	20240219	182800	2806893159	1890	1890	1890	1890	0
147	20240219	182700	2806893159	1890	1890	1890	1890	0
148	20240219	182600	2806893159	1890	1890	1890	1890	0
149	20240219	182500	2806893159	1890	1890	1890	1890	0
150	20240219	182400	2806893159	1890	1890	1890	1890	0
151	20240219	182300	2806893159	1890	1890	1890	1890	0
152	20240219	182200	2806893159	1890	1890	1890	1890	32626
153	20240219	182100	2806893159	1890	1890	1890	1890	0
154	20240219	182000	2806893159	1890	1890	1890	1890	0
155	20240219	181900	2806893159	1890	1890	1890	1890	0
156	20240219	181800	2806893159	1890	1890	1890	1890	0
157	20240219	181700	2806893159	1890	1890	1890	1890	0
158	20240219	181600	2806893159	1890	1890	1890	1890	0
159	20240219	181500	2806893159	1890	1890	1890	1890	0
160	20240219	181400	2806893159	1890	1890	1890	1890	0
161	20240219	181300	2806893159	1890	1890	1890	1890	0
162	20240219	181200	2806893159	1890	1890	1890	1890	0
163	20240219	181100	2806893159	1890	1890	1890	1890	0
164	20240219	181000	2806893159	1890	1890	1890	1890	0
165	20240219	180900	2806893159	1890	1890	1890	1890	0
166	20240219	180800	2806893159	1890	1890	1890	1890	0
167	20240219	180700	2806893159	1890	1890	1890	1890	0
168	20240219	180600	2806893159	1890	1890	1890	1890	0
169	20240219	180500	2806893159	1890	1890	1890	1890	0
170	20240219	180400	2806893159	1890	1890	1890	1890	0
171	20240219	180300	2806893159	1890	1890	1890	1890	0
172	20240219	180200	2806893159	1890	1890	1890	1890	0
173	20240219	180100	2806893159	1890	1890	1890	1890	0
174	20240219	180000	2806893159	1890	1890	1890	1890	0
175	20240219	175900	2806893159	1890	1890	1890	1890	0
176	20240219	175800	2806893159	1890	1890	1890	1890	0
177	20240219	175700	2806893159	1890	1890	1890	1890	0
178	20240219	175600	2806893159	1890	1890	1890	1890	0
179	20240219	175500	2806893159	1890	1890	1890	1890	0
180	20240219	175400	2806893159	1890	1890	1890	1890	0
181	20240219	175300	2806893159	1890	1890	1890	1890	0
182	20240219	175200	2806893159	1890	1890	1890	1890	32626
183	20240219	175100	2806893159	1890	1890	1890	1890	0
184	20240219	175000	2806893159	1890	1890	1890	1890	0
185	20240219	174900	2806893159	1890	1890	1890	1890	0
186	20240219	174800	2806893159	1890	1890	1890	1890	0
187	20240219	174700	2806893159	1890	1890	1890	1890	0
188	20240219	174600	2806893159	1890	1890	1890	1890	0
189	20240219	174500	2806893159	1890	1890	1890	1890	0
190	20240219	174400	2806893159	1890	1890	1890	1890	0
191	20240219	174300	2806893159	1890	1890	1890	1890	0
192	20240219	174200	2806893159	1890	1890	1890	1890	0
193	20240219	174100	2806893159	1890	1890	1890	1890	0
194	20240219	174000	2806893159	1890	1890	1890	1890	0
195	20240219	173900	2806893159	1890	1890	1890	1890	0
196	20240219	173800	2806893159	1890	1890	1890	1890	0
197	20240219	173700	2806893159	1890	1890	1890	1890	0
198	20240219	173600	2806893159	1890	1890	1890	1890	0
199	20240219	173500	2806893159	1890	1890	1890	1890	0
200	20240219	173400	2806893159	1890	1890	1890	1890	0
201	20240219	173300	2806893159	1890	1890	1890	1890	0
202	20240219	173200	2806893159	1890	1890	1890	1890	0
203	20240219	173100	2806893159	1890	1890	1890	1890	0
204	20240219	173000	2806893159	1890	1890	1890	1890	0
205	20240219	172900	2806893159	1890	1890	1890	1890	0
206	20240219	172800	2806893159	1890	1890	1890	1890	0
207	20240219	172700	2806893159	1890	1890	1890	1890	0
208	20240219	172600	2806893159	1890	1890	1890	1890	0
209	20240219	172500	2806893159	1890	1890	1890	1890	0
210	20240219	172400	2806893159	1890	1890	1890	1890	0
211	20240219	172300	2806893159	1890	1890	1890	1890	0
212	20240219	172200	2806893159	1890	1890	1890	1890	32626
213	20240219	172100	2806893159	1890	1890	1890	1890	0
214	20240219	172000	2806893159	1890	1890	1890	1890	0
215	20240219	171900	2806893159	1890	1890	1890	1890	0
216	20240219	171800	2806893159	1890	1890	1890	1890	0
217	20240219	171700	2806893159	1890	1890	1890	1890	0
218	20240219	171600	2806893159	1890	1890	1890	1890	0
219	20240219	171500	2806893159	1890	1890	1890	1890	0
220	20240219	171400	2806893159	1890	1890	1890	1890	0
221	20240219	171300	2806893159	1890	1890	1890	1890	0
222	20240219	171200	2806893159	1890	1890	1890	1890	0
223	20240219	171100	2806893159	1890	1890	1890	1890	0
224	20240219	171000	2806893159	1890	1890	1890	1890	0
225	20240219	170900	2806893159	1890	1890	1890	1890	0
226	20240219	170800	2806893159	1890	1890	1890	1890	0
227	20240219	170700	2806893159	1890	1890	1890	1890	0
228	20240219	170600	2806893159	1890	1890	1890	1890	0
229	20240219	170500	2806893159	1890	1890	1890	1890	0
230	20240219	170400	2806893159	1890	1890	1890	1890	0
231	20240219	170300	2806893159	1890	1890	1890	1890	0
232	20240219	170200	2806893159	1890	1890	1890	1890	0
233	20240219	170100	2806893159	1890	1890	1890	1890	0
234	20240219	170000	2806893159	1890	1890	1890	1890	0
235	20240219	165900	2806893159	1890	1890	1890	1890	0
236	20240219	165800	2806893159	1890	1890	1890	1890	0
237	20240219	165700	2806893159	1890	1890	1890	1890	0
238	20240219	165600	2806893159	1890	1890	1890	1890	0
239	20240219	165500	2806893159	1890	1890	1890	1890	0
240	20240219	165400	2806893159	1890	1890	1890	1890	0
241	20240219	165300	2806893159	1890	1890	1890	1890	0
242	20240219	165200	2806893159	1890	1890	1890	1890	32626
243	20240219	165100	2806893159	1890	1890	1890	1890	0
244	20240219	165000	2806893159	1890	1890	1890	1890	0
245	20240219	164900	2806893159	1890	1890	1890	1890	0
246	20240219	164800	2806893159	1890	1890	1890	1890	0
247	20240219	164700	2806893159	1890	1890	1890	1890	0
248	20240219	164600	2806893159	1890	1890	1890	1890	0
249	20240219	164500	2806893159	1890	1890	1890	1890	0
250	20240219	164400	2806893159	1890	1890	1890	1890	0
251	20240219	164300	2806893159	1890	1890	1890	1890	0
252	20240219	164200	2806893159	1890	1890	1890	1890	0
253	20240219	164100	2806893159	1890	1890	1890	1890	0
254	20240219	164000	2806893159	1890	1890	1890	1890	0
255	20240219	163900	2806893159	1890	1890	1890	1890	0
256	20240219	163800	2806893159	1890	1890	1890	1890	0
257	20240219	163700	2806893159	1890	1890	1890	1890	0
258	20240219	163600	2806893159	1890	1890	1890	1890	0
259	20240219	163500	2806893159	1890	1890	1890	1890	0
260	20240219	163400	2806893159	1890	1890	1890	1890	0
261	20240219	163300	2806893159	1890	1890	1890	1890	0
262	20240219	163200	2806893159	1890	1890	1890	1890	0
263	20240219	163100	2806893159	1890	1890	1890	1890	0
264	20240219	163000	2806893159	1890	1890	1890	1890	0
265	20240219	162900	2806893159	1890	1890	1890	1890	0
266	20240219	162800	2806893159	1890	1890	1890	1890	0
267	20240219	162700	2806893159	1890	1890	1890	1890	0
268	20240219	162600	2806893159	1890	1890	1890	1890	0
269	20240219	162500	2806893159	1890	1890	1890	1890	0
270	20240219	162400	2806893159	1890	1890	1890	1890	0
271	20240219	162300	2806893159	1890	1890	1890	1890	0
272	20240219	162200	2806893159	1890	1890	1890	1890	32626
273	20240219	162100	2806893159	1890	1890	1890	1890	0
274	20240219	162000	2806893159	1890	1890	1890	1890	0
275	20240219	161900	2806893159	1890	1890	1890	1890	0
276	20240219	161800	2806893159	1890	1890	1890	1890	0
277	20240219	161700	2806893159	1890	1890	1890	1890	0
278	20240219	161600	2806893159	1890	1890	1890	1890	0
279	20240219	161500	2806893159	1890	1890	1890	1890	0
280	20240219	161400	2806893159	1890	1890	1890	1890	0
281	20240219	161300	2806893159	1890	1890	1890	1890	0
282	20240219	161200	2806893159	1890	1890	1890	1890	0
283	20240219	161100	2806893159	1890	1890	1890	1890	0
284	20240219	161000	2806893159	1890	1890	1890	1890	0
285	20240219	160900	2806893159	1890	1890	1890	1890	0
286	20240219	160800	2806893159	1890	1890	1890	1890	0
287	20240219	160700	2806893159	1890	1890	1890	1890	0
288	20240219	160600	2806893159	1890	1890	1890	1890	0
289	20240219	160500	2806893159	1890	1890	1890	1890	0
290	20240219	160400	2806893159	1890	1890	1890	1890	0
291	20240219	160300	2806893159	1890	1890	1890	1890	0
292	20240219	160200	2806893159	1890	1890	1890	1890	0
293	20240219	160100	2806893159	1890	1890	1890	1890	0
294	20240219	160000	2806893159	1890	1890	1890	1890	0
295	20240219	155900	2806893159	1890	1890	1890	1890	0
296	20240219	155800	2806893159	1890	1890	1890	1890	0
297	20240219	155700	2806893159	1890	1890	1890	1890	0
298	20240219	155600	2806893159	1890	1890	1890	1890	0
299	20240219	155500	2806893159	1890	1890	1890	1890	0
300	20240219	155400	2806893159	1890	1890	1890	1890	0
301	20240219	155300	2806893159	1890	1890	1890	1890	0
302	20240219	155200	2806893159	1890	1890	1890	1890	32626
303	20240219	155100	2806893159	1890	1890	1890	1890	0
304	20240219	155000	2806893159	1890	1890	1890	1890	0
305	20240219	154900	2806893159	1890	1890	1890	1890	0
306	20240219	154800	2806893159	1890	1890	1890	1890	0
307	20240219	154700	2806893159	1890	1890	1890	1890	0
308	20240219	154600	2806893159	1890	1890	1890	1890	0
309	20240219	154500	2806893159	1890	1890	1890	1890	0
310	20240219	154400	2806893159	1890	1890	1890	1890	0
311	20240219	154300	2806893159	1890	1890	1890	1890	0
312	20240219	154200	2806893159	1890	1890	1890	1890	0
313	20240219	154100	2806893159	1890	1890	1890	1890	0
314	20240219	154000	2806893159	1890	1890	1890	1890	0
315	20240219	153900	2806893159	1890	1890	1890	1890	0
316	20240219	153800	2806893159	1890	1890	1890	1890	0
317	20240219	153700	2806893159	1890	1890	1890	1890	0
318	20240219	153600	2806893159	1890	1890	1890	1890	0
319	20240219	153500	2806893159	1890	1890	1890	1890	0
320	20240219	153400	2806893159	1890	1890	1890	1890	0
321	20240219	153300	2806893159	1890	1890	1890	1890	0
322	20240219	153200	2806893159	1890	1890	1890	1890	0
323	20240219	153100	2806893159	1890	1890	1890	1890	0
324	20240219	153000	2806893159	1890	1890	1890	1890	32626
325	20240219	152900	2745230019	1895	1895	1895	1895	0
326	20240219	152800	2745230019	1895	1895	1895	1895	0
327	20240219	152700	2745230019	1895	1895	1895	1895	0
328	20240219	152600	2745230019	1895	1895	1895	1895	0
329	20240219	152500	2745230019	1895	1895	1895	1895	0
330	20240219	152400	2745230019	1895	1895	1895	1895	0
331	20240219	152300	2745230019	1895	1895	1895	1895	0
332	20240219	152200	2745230019	1895	1895	1895	1895	0
333	20240219	152100	2745230019	1895	1895	1895	1895	0
334	20240219	152000	2745230019	1895	1895	1895	1895	0
335	20240219	151900	2745230019	1895	1901	1901	1895	2250
336	20240219	151800	2740954269	1901	1896	1901	1895	1996
337	20240219	151700	2737170848	1896	1897	1902	1896	4107
338	20240219	151600	2729377950	1897	1902	1902	1897	1510
339	20240219	151500	2726505972	1902	1898	1902	1896	4003
340	20240219	151400	2718915276	1903	1903	1903	1903	2
341	20240219	151300	2718911470	1898	1901	1904	1898	201
342	20240219	151200	2718528805	1896	1901	1901	1896	3348
343	20240219	151100	2712171817	1901	1903	1904	1900	125
344	20240219	151000	2711933961	1903	1903	1904	1900	1209
345	20240219	150900	2709632126	1902	1901	1904	1901	6233
346	20240219	150800	2697764834	1901	1899	1901	1899	1421
347	20240219	150700	2695065501	1899	1899	1899	1898	1696
348	20240219	150600	2691844806	1893	1893	1899	1893	268
349	20240219	150500	2691336882	1892	1892	1892	1892	2518
350	20240219	150400	2686572826	1890	1890	1890	1890	3015
351	20240219	150300	2680874476	1890	1890	1899	1890	11337
352	20240219	150200	2659424735	1890	1896	1897	1890	5113
353	20240219	150100	2649748476	1897	1897	1897	1897	3630
354	20240219	150000	2642862366	1897	1899	1900	1897	3136
355	20240219	145900	2636907258	1899	1900	1900	1899	4345
356	20240219	145800	2628653780	1900	1903	1903	1900	6000
357	20240219	145700	2617250555	1903	1904	1904	1903	283
358	20240219	145600	2616712005	1904	1904	1904	1904	1
359	20240219	145500	2616710101	1903	1904	1904	1903	2111
360	20240219	145400	2612692757	1903	1903	1903	1903	996
361	20240219	145300	2610797369	1903	1905	1905	1903	1533
362	20240219	145200	2607880068	1905	1903	1905	1900	983
363	20240219	145100	2606010527	1905	1903	1905	1903	91
364	20240219	145000	2605837232	1903	1903	1903	1903	581
365	20240219	144900	2604731589	1905	1905	1905	1905	27
366	20240219	144800	2604680154	1902	1901	1902	1901	661
367	20240219	144700	2603423466	1901	1901	1901	1901	466
368	20240219	144600	2602537600	1901	1901	1901	1901	209
369	20240219	144500	2602140291	1900	1888	1900	1887	2705
370	20240219	144400	2597032878	1886	1888	1888	1886	2699
371	20240219	144300	2591940017	1887	1892	1892	1886	1108
372	20240219	144200	2589848118	1902	1893	1902	1891	140
373	20240219	144100	2589582463	1893	1885	1893	1885	2388
374	20240219	144000	2585079154	1885	1895	1895	1885	13528
375	20240219	143900	2559500290	1895	1896	1896	1895	1024
376	20240219	143800	2557559797	1895	1894	1900	1894	851
377	20240219	143700	2555947996	1894	1899	1902	1893	1406
378	20240219	143600	2553282332	1900	1902	1905	1897	16645
379	20240219	143500	2521670180	1902	1905	1912	1901	10158
380	20240219	143400	2502344215	1912	1910	1912	1905	2845
381	20240219	143300	2496924478	1904	1904	1912	1904	222
382	20240219	143200	2496501782	1904	1912	1912	1904	11
383	20240219	143100	2496480766	1904	1904	1914	1904	7
384	20240219	143000	2496467428	1904	1908	1908	1903	823
385	20240219	142900	2494900361	1908	1908	1915	1908	569
386	20240219	142800	2493812802	1906	1906	1906	1906	1044
387	20240219	142700	2491822938	1906	1904	1906	1904	1001
388	20240219	142600	2489915949	1903	1904	1904	1903	17
389	20240219	142500	2489883582	1904	1902	1904	1902	51
390	20240219	142400	2489786578	1902	1905	1905	1902	1298
391	20240219	142300	2487316952	1902	1905	1905	1902	22
392	20240219	142200	2487275045	1904	1901	1904	1901	1612
393	20240219	142100	2484206625	1901	1904	1904	1901	965
394	20240219	142000	2482372155	1904	1904	1904	1904	2
395	20240219	141900	2482368347	1900	1901	1901	1900	1356
396	20240219	141800	2479791895	1901	1903	1905	1900	5025
397	20240219	141700	2470241936	1903	1905	1905	1903	286
398	20240219	141600	2469697108	1905	1901	1906	1901	391
399	20240219	141500	2468952256	1905	1905	1905	1900	303
400	20240219	141400	2468375046	1900	1901	1905	1900	2047
401	20240219	141300	2464484591	1902	1905	1905	1902	6541
402	20240219	141200	2452041456	1905	1902	1906	1902	108
403	20240219	141100	2451836023	1901	1906	1906	1901	3
404	20240219	141000	2451830310	1899	1906	1906	1899	2
405	20240219	140900	2451826505	1899	1901	1901	1899	1008
406	20240219	140800	2449910841	1901	1901	1906	1901	6830
407	20240219	140700	2436925825	1901	1910	1912	1901	14726
408	20240219	140600	2408856224	1911	1911	1911	1911	103
409	20240219	140500	2408659391	1912	1912	1912	1912	554
410	20240219	140400	2407600143	1912	1912	1913	1912	1418
411	20240219	140300	2404888553	1913	1915	1915	1913	1832
412	20240219	140200	2401383271	1914	1915	1915	1914	1391
413	20240219	140100	2398719661	1915	1915	1915	1915	367
414	20240219	140000	2398016856	1915	1920	1920	1915	4881
415	20240219	135900	2388668230	1920	1920	1920	1915	112
416	20240219	135800	2388453195	1914	1919	1920	1914	1501
417	20240219	135700	2385571331	1920	1918	1920	1918	1105
418	20240219	135600	2383451851	1918	1919	1920	1918	457
419	20240219	135500	2382574944	1920	1918	1920	1918	6
420	20240219	135400	2382563426	1920	1913	1920	1913	7386
421	20240219	135300	2368386629	1919	1913	1919	1912	656
422	20240219	135200	2367131649	1913	1918	1919	1913	5811
423	20240219	135100	2355999732	1918	1924	1926	1918	4428
424	20240219	135000	2347491394	1924	1926	1927	1924	1011
425	20240219	134900	2345544578	1926	1926	1927	1926	6783
426	20240219	134800	2332478974	1926	1924	1926	1924	4310
427	20240219	134700	2324179916	1924	1924	1927	1922	14878
428	20240219	134600	2295549276	1924	1923	1924	1922	16035
429	20240219	134500	2264702256	1923	1922	1923	1918	4432
430	20240219	134400	2256187983	1917	1922	1922	1917	129
431	20240219	134300	2255940174	1921	1917	1921	1917	4519
432	20240219	134200	2247259179	1917	1921	1921	1917	285
433	20240219	134100	2246711977	1921	1920	1921	1920	2010
434	20240219	134000	2242851587	1917	1917	1920	1917	1352
435	20240219	133900	2240259800	1917	1920	1920	1917	4593
436	20240219	133800	2231451574	1921	1921	1923	1921	852
437	20240219	133700	2229814880	1924	1924	1924	1923	1801
438	20240219	133600	2226351052	1924	1923	1924	1923	2268
439	20240219	133500	2221989685	1923	1924	1924	1920	113
440	20240219	133400	2221772308	1924	1920	1924	1920	5445
441	20240219	133300	2211312171	1920	1925	1925	1920	4704
442	20240219	133200	2202270639	1925	1927	1927	1925	3125
443	20240219	133100	2196252211	1926	1929	1930	1926	11337
444	20240219	133000	2174391433	1927	1924	1929	1923	30485
445	20240219	132900	2115675290	1924	1916	1924	1916	25737
446	20240219	132800	2066240536	1916	1913	1916	1913	4315
447	20240219	132700	2057979006	1913	1914	1915	1913	1966
448	20240219	132600	2054214465	1915	1915	1915	1911	24
449	20240219	132500	2054168521	1915	1913	1915	1913	2188
450	20240219	132400	2049980231	1904	1908	1914	1904	12698
451	20240219	132300	2025774621	1908	1908	1913	1908	2070
452	20240219	132200	2021823259	1907	1913	1913	1907	5655
453	20240219	132100	2011031289	1913	1910	1913	1910	1399
454	20240219	132000	2008359019	1910	1911	1911	1910	893
455	20240219	131900	2006653388	1911	1912	1914	1911	1241
456	20240219	131800	2004281130	1912	1915	1915	1911	2369
457	20240219	131700	1999748499	1916	1919	1919	1916	750
458	20240219	131600	1998311436	1919	1914	1922	1914	9767
459	20240219	131500	1979572019	1914	1916	1916	1914	320
460	20240219	131400	1978959307	1911	1917	1917	1911	2938
461	20240219	131300	1973332464	1917	1922	1922	1917	2535
462	20240219	131200	1968465594	1922	1923	1923	1921	1430
463	20240219	131100	1965716664	1923	1923	1924	1923	2792
464	20240219	131000	1960347647	1923	1924	1925	1922	10208
465	20240219	130900	1940713233	1923	1920	1924	1920	13970
466	20240219	130800	1913867208	1920	1919	1920	1919	532
467	20240219	130700	1912846193	1920	1920	1921	1919	11482
468	20240219	130600	1890801122	1920	1916	1920	1916	9067
469	20240219	130500	1873400744	1918	1914	1922	1914	9217
470	20240219	130400	1855704648	1920	1912	1920	1911	43711
471	20240219	130300	1771947785	1911	1910	1913	1910	6547
472	20240219	130200	1759429140	1910	1913	1913	1910	408
473	20240219	130100	1758649610	1913	1909	1913	1898	15781
474	20240219	130000	1728502206	1909	1893	1909	1893	61083
475	20240219	125900	1612430974	1893	1893	1893	1892	3653
476	20240219	125800	1605515945	1892	1893	1893	1892	700
477	20240219	125700	1604191345	1892	1892	1892	1892	0
478	20240219	125600	1604191345	1892	1892	1893	1892	1357
479	20240219	125500	1601623598	1888	1888	1888	1888	577
480	20240219	125400	1600534222	1886	1888	1888	1886	1426
481	20240219	125300	1597844654	1888	1887	1888	1887	263
482	20240219	125200	1597348366	1887	1887	1887	1887	1682
483	20240219	125100	1594174432	1886	1886	1886	1886	301
484	20240219	125000	1593606746	1886	1883	1887	1883	3662
485	20240219	124900	1586707395	1882	1882	1882	1881	673
486	20240219	124800	1585441362	1881	1883	1883	1881	2008
487	20240219	124700	1581660716	1883	1883	1883	1883	100
488	20240219	124600	1581472416	1883	1887	1887	1883	2993
489	20240219	124500	1575828971	1888	1888	1888	1888	1194
490	20240219	124400	1573574699	1889	1892	1892	1889	6897
491	20240219	124300	1560538322	1893	1893	1895	1893	687
492	20240219	124200	1559237829	1895	1894	1895	1894	47
493	20240219	124100	1559148810	1894	1892	1894	1892	1200
494	20240219	124000	1556877218	1892	1892	1892	1891	259
495	20240219	123900	1556387340	1892	1892	1893	1891	1155
496	20240219	123800	1554202192	1892	1892	1892	1892	156
497	20240219	123700	1553907040	1893	1893	1893	1893	316
498	20240219	123600	1553308852	1893	1892	1895	1892	3523
499	20240219	123500	1546635457	1893	1890	1893	1890	324
500	20240219	123400	1546022321	1890	1886	1890	1886	756
501	20240219	123300	1544594089	1886	1890	1890	1886	121
502	20240219	123200	1544365403	1890	1890	1890	1890	100
503	20240219	123100	1544176403	1890	1890	1890	1890	26
504	20240219	123000	1544127263	1890	1890	1890	1890	460
505	20240219	122900	1543257863	1890	1890	1891	1889	2852
506	20240219	122800	1537868597	1892	1890	1892	1890	2
507	20240219	122700	1537864815	1890	1883	1892	1883	3800
508	20240219	122600	1530682696	1889	1887	1889	1881	4028
509	20240219	122500	1523078114	1887	1887	1887	1887	1479
510	20240219	122400	1520287241	1888	1881	1888	1881	3513
511	20240219	122300	1513666858	1881	1878	1881	1878	3573
512	20240219	122200	1506950415	1877	1876	1878	1876	614
513	20240219	122100	1505798353	1875	1874	1875	1874	89
514	20240219	122000	1505631496	1875	1873	1875	1873	295
515	20240219	121900	1505078795	1875	1876	1877	1873	213
516	20240219	121800	1504679668	1877	1871	1877	1871	5574
517	20240219	121700	1494224586	1873	1871	1873	1871	31
518	20240219	121600	1494166583	1871	1868	1871	1868	87
519	20240219	121500	1494003897	1870	1870	1870	1868	177
520	20240219	121400	1493673243	1870	1868	1870	1868	244
521	20240219	121300	1493217449	1870	1868	1870	1868	82
522	20240219	121200	1493064271	1871	1868	1871	1868	186
523	20240219	121100	1492716820	1868	1868	1872	1868	2039
524	20240219	121000	1488900555	1869	1869	1869	1868	3006
525	20240219	120900	1483282456	1873	1874	1874	1873	11
526	20240219	120800	1483261843	1874	1869	1874	1869	178
527	20240219	120700	1482929112	1869	1868	1869	1868	81
528	20240219	120600	1482777764	1869	1869	1869	1869	1060
529	20240219	120500	1480796624	1870	1870	1870	1869	65
530	20240219	120400	1480675116	1870	1870	1870	1870	9
531	20240219	120300	1480658286	1870	1867	1870	1867	1140
532	20240219	120200	1478526564	1868	1871	1871	1868	294
533	20240219	120100	1477977072	1872	1867	1872	1867	423
534	20240219	120000	1477185321	1872	1866	1872	1866	4472
535	20240219	115900	1468818110	1865	1864	1865	1864	254
536	20240219	115800	1468344528	1864	1864	1864	1864	79
537	20240219	115700	1468197272	1865	1864	1865	1864	700
538	20240219	115600	1466891804	1864	1863	1864	1863	87
539	20240219	115500	1466729720	1863	1863	1863	1863	40
540	20240219	115400	1466655200	1864	1863	1864	1863	43
541	20240219	115300	1466575087	1862	1862	1863	1862	1054
542	20240219	115200	1464611530	1863	1862	1863	1862	14
543	20240219	115100	1464585461	1863	1861	1863	1861	322
544	20240219	115000	1463985888	1862	1862	1862	1862	30
545	20240219	114900	1463930028	1861	1861	1861	1861	6
546	20240219	114800	1463918862	1861	1861	1861	1861	78
547	20240219	114700	1463773704	1861	1859	1861	1859	81
548	20240219	114600	1463623123	1859	1858	1859	1858	1990
549	20240219	114500	1459923729	1858	1858	1858	1858	207
550	20240219	114400	1459539123	1858	1858	1859	1858	239
551	20240219	114300	1459094834	1858	1858	1858	1858	33
552	20240219	114200	1459033520	1859	1858	1859	1858	85
553	20240219	114100	1458875540	1858	1858	1859	1858	825
554	20240219	114000	1457341886	1859	1859	1859	1858	151
555	20240219	113900	1457061255	1859	1859	1859	1859	64
556	20240219	113800	1456942279	1861	1860	1861	1859	227
557	20240219	113700	1456520117	1862	1865	1865	1862	1526
558	20240219	113600	1453674686	1865	1865	1865	1865	45
559	20240219	113500	1453590761	1865	1865	1865	1865	5
560	20240219	113400	1453581436	1866	1860	1866	1860	1088
561	20240219	113300	1451552715	1865	1861	1865	1860	4668
562	20240219	113200	1442864651	1860	1862	1863	1860	107
563	20240219	113100	1442665398	1863	1863	1863	1863	12
564	20240219	113000	1442643042	1864	1864	1864	1864	0
565	20240219	112900	1442643042	1864	1863	1864	1859	1395
566	20240219	112800	1440044285	1865	1863	1865	1863	1000
567	20240219	112700	1438179421	1865	1865	1865	1860	6
568	20240219	112600	1438168246	1866	1865	1866	1865	506
569	20240219	112500	1437224555	1857	1855	1857	1855	1300
570	20240219	112400	1434810644	1857	1855	1857	1855	95
571	20240219	112300	1434634415	1855	1857	1857	1855	2462
572	20240219	112200	1430062707	1856	1853	1856	1853	87
573	20240219	112100	1429901325	1853	1852	1853	1852	667
574	20240219	112000	1428665993	1853	1852	1853	1852	298
575	20240219	111900	1428113897	1853	1852	1853	1852	2361
576	20240219	111800	1423741323	1852	1852	1852	1852	332
577	20240219	111700	1423126459	1852	1853	1853	1852	543
578	20240219	111600	1422120319	1853	1853	1853	1852	297
579	20240219	111500	1421570029	1853	1851	1853	1851	244
580	20240219	111400	1421118132	1852	1851	1852	1851	1128
581	20240219	111300	1419029078	1852	1852	1852	1852	540
582	20240219	111200	1418028998	1852	1850	1852	1850	1822
583	20240219	111100	1414657728	1850	1850	1850	1849	2378
584	20240219	111000	1410258499	1849	1849	1849	1849	177
585	20240219	110900	1409931226	1850	1851	1851	1850	3484
586	20240219	110800	1403485726	1850	1850	1850	1850	924
587	20240219	110700	1401776326	1850	1850	1850	1850	630
588	20240219	110600	1400610826	1850	1850	1851	1850	1259
589	20240219	110500	1398281626	1851	1857	1857	1851	2302
590	20240219	110400	1394019453	1853	1857	1857	1853	2617
591	20240219	110300	1389162206	1857	1857	1857	1857	1
592	20240219	110200	1389160349	1853	1853	1853	1853	199
593	20240219	110100	1388791602	1856	1856	1857	1856	22
594	20240219	110000	1388750769	1856	1855	1856	1852	3001
595	20240219	105900	1383192335	1855	1852	1855	1852	400
596	20240219	105800	1382450557	1852	1851	1852	1851	1740
597	20240219	105700	1379228817	1852	1852	1852	1852	500
598	20240219	105600	1378302817	1852	1852	1854	1852	2958
599	20240219	105500	1372824599	1852	1852	1852	1852	565
600	20240219	105400	1371778219	1850	1851	1851	1850	5377
601	20240219	105300	1361827886	1852	1852	1852	1851	701
602	20240219	105200	1360529635	1851	1852	1852	1851	743
603	20240219	105100	1359153604	1852	1852	1852	1852	0
604	20240219	105000	1359153604	1852	1852	1852	1852	522
605	20240219	104900	1358186860	1851	1851	1851	1851	1690
606	20240219	104800	1355058670	1851	1855	1855	1851	611
607	20240219	104700	1353927696	1855	1855	1855	1855	0
608	20240219	104600	1353927696	1855	1855	1855	1855	10
609	20240219	104500	1353909146	1855	1851	1855	1850	3005
610	20240219	104400	1348344466	1850	1853	1854	1850	1892
611	20240219	104300	1344844189	1850	1855	1855	1850	8406
612	20240219	104200	1329278682	1855	1853	1855	1853	2555
613	20240219	104100	1324541183	1853	1853	1855	1853	4610
614	20240219	104000	1315994453	1853	1855	1855	1851	528
615	20240219	103900	1315016240	1852	1852	1855	1852	754
616	20240219	103800	1313618795	1852	1855	1857	1852	4072
617	20240219	103700	1306071830	1855	1856	1856	1855	1686
618	20240219	103600	1302942760	1854	1853	1856	1852	5110
619	20240219	103500	1293466331	1854	1857	1857	1854	3995
620	20240219	103400	1286054315	1857	1858	1858	1857	1087
621	20240219	103300	1284034799	1858	1858	1858	1858	304
622	20240219	103200	1283469967	1857	1860	1861	1856	4631
623	20240219	103100	1274868215	1862	1864	1864	1860	13628
624	20240219	103000	1249507064	1867	1867	1867	1867	10
625	20240219	102900	1249488394	1863	1863	1863	1861	10319
626	20240219	102800	1230275509	1863	1867	1867	1863	3555
627	20240219	102700	1223645659	1868	1868	1868	1868	1104
628	20240219	102600	1221583387	1868	1868	1868	1868	22
629	20240219	102500	1221542291	1868	1873	1873	1868	5913
630	20240219	102400	1210483913	1874	1874	1874	1874	62
631	20240219	102300	1210367725	1879	1879	1879	1879	321
632	20240219	102200	1209764566	1879	1880	1880	1871	621
633	20240219	102100	1208602455	1879	1881	1881	1879	58
634	20240219	102000	1208493442	1881	1882	1882	1881	227
635	20240219	101900	1208066355	1882	1866	1882	1865	654
636	20240219	101800	1206841005	1865	1870	1870	1865	5130
637	20240219	101700	1197262261	1869	1869	1869	1869	37
638	20240219	101600	1197193108	1869	1871	1872	1869	874
639	20240219	101500	1195558122	1871	1874	1875	1871	415
640	20240219	101400	1194780719	1874	1875	1875	1867	878
641	20240219	101300	1193140840	1867	1878	1878	1867	10961
642	20240219	101200	1172614601	1882	1889	1889	1878	715
643	20240219	101100	1171270342	1883	1883	1889	1883	1664
644	20240219	101000	1168137024	1883	1883	1883	1880	931
645	20240219	100900	1166385173	1883	1882	1883	1882	515
646	20240219	100800	1165415942	1882	1882	1882	1882	602
647	20240219	100700	1164282978	1876	1876	1882	1876	1157
648	20240219	100600	1162109845	1876	1885	1888	1876	8558
649	20240219	100500	1146020588	1888	1889	1889	1885	712
650	20240219	100400	1144678161	1889	1883	1889	1883	231
651	20240219	100300	1144242782	1883	1889	1889	1883	2709
652	20240219	100200	1139131017	1887	1888	1889	1887	1528
653	20240219	100100	1136247485	1889	1889	1889	1889	830
654	20240219	100000	1134679615	1889	1892	1892	1888	40091
655	20240219	095900	1058934809	1891	1891	1894	1891	258
656	20240219	095800	1058446703	1891	1893	1894	1891	383
657	20240219	095700	1057722355	1894	1894	1895	1894	679
658	20240219	095600	1056436323	1894	1901	1902	1894	2575
659	20240219	095500	1051549218	1902	1905	1905	1902	151
660	20240219	095400	1051261590	1903	1910	1910	1903	3866
661	20240219	095300	1043893359	1910	1909	1910	1909	188
662	20240219	095200	1043534320	1910	1910	1910	1907	1369
663	20240219	095100	1040920025	1910	1909	1910	1906	2156
664	20240219	095000	1036803788	1909	1910	1910	1909	1728
665	20240219	094900	1033503515	1902	1910	1910	1902	2301
666	20240219	094800	1029116453	1910	1908	1910	1908	369
667	20240219	094700	1028411673	1902	1902	1902	1902	2848
668	20240219	094600	1022994777	1901	1908	1908	1895	7031
669	20240219	094500	1009643236	1908	1907	1908	1907	661
670	20240219	094400	1008382563	1907	1907	1907	1897	2251
671	20240219	094300	1004104013	1907	1900	1907	1900	4932
672	20240219	094200	994727826	1900	1913	1913	1897	3163
673	20240219	094100	988711476	1913	1907	1915	1907	65
674	20240219	094000	988587118	1907	1916	1917	1907	6292
675	20240219	093900	976552001	1915	1915	1917	1911	15771
676	20240219	093800	946350112	1915	1912	1917	1910	3776
677	20240219	093700	939123946	1910	1904	1912	1904	6402
678	20240219	093600	926914217	1904	1894	1905	1894	12571
679	20240219	093500	903019898	1894	1890	1894	1885	1765
680	20240219	093400	899685196	1889	1889	1889	1880	8017
681	20240219	093300	884549086	1880	1900	1900	1880	23706
682	20240219	093200	839811401	1896	1898	1898	1895	2446
683	20240219	093100	835172385	1895	1894	1895	1894	148
684	20240219	093000	834891995	1894	1894	1895	1893	2466
685	20240219	092900	830221442	1894	1886	1894	1886	24070
686	20240219	092800	784799226	1886	1887	1888	1886	12342
687	20240219	092700	761510887	1887	1888	1894	1886	1815
688	20240219	092600	758087352	1894	1895	1895	1885	1489
689	20240219	092500	755273887	1885	1886	1895	1885	11215
690	20240219	092400	734113698	1885	1895	1895	1885	8618
691	20240219	092300	717861956	1895	1909	1909	1881	16001
692	20240219	092200	687535368	1909	1909	1909	1909	458
693	20240219	092100	686661046	1909	1909	1910	1905	4474
694	20240219	092000	678122292	1917	1920	1923	1910	14402
695	20240219	091900	650521735	1920	1911	1920	1911	15698
696	20240219	091800	620429488	1910	1917	1917	1909	1709
697	20240219	091700	617165160	1917	1919	1919	1910	4533
698	20240219	091600	608502625	1912	1920	1920	1900	15073
699	20240219	091500	579695400	1925	1917	1925	1912	39040
700	20240219	091400	504808289	1917	1913	1920	1913	5619
701	20240219	091300	494030987	1913	1914	1917	1913	5036
702	20240219	091200	484388856	1917	1911	1920	1911	21388
703	20240219	091100	443365727	1911	1886	1911	1886	16373
704	20240219	091000	412315427	1886	1907	1907	1885	8126
705	20240219	090900	396947893	1912	1911	1917	1907	8985
706	20240219	090800	379766387	1912	1918	1920	1912	8850
707	20240219	090700	362810660	1918	1921	1921	1908	15633
708	20240219	090600	332891622	1920	1887	1930	1881	50032
709	20240219	090500	237501389	1880	1870	1886	1855	29836
710	20240219	090400	181712515	1869	1868	1872	1849	14969
711	20240219	090300	153836467	1869	1853	1869	1853	6233
712	20240219	090200	142254350	1853	1841	1860	1841	14223
713	20240219	090100	115912663	1840	1823	1840	1817	36252
714	20240219	090000	49686113	1825	1845	1845	1825	27093