KissMeData/050760/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	193000	68790225	1918	1918	1918	1918	478
3	20240223	192900	68790225	1918	1918	1918	1918	0
4	20240223	192800	68790225	1918	1918	1918	1918	0
5	20240223	192700	68790225	1918	1918	1918	1918	0
6	20240223	192600	68790225	1918	1918	1918	1918	0
7	20240223	192500	68790225	1918	1918	1918	1918	0
8	20240223	192400	68790225	1918	1918	1918	1918	0
9	20240223	192300	68790225	1918	1918	1918	1918	0
10	20240223	192200	68790225	1918	1918	1918	1918	0
11	20240223	192100	68790225	1918	1918	1918	1918	0
12	20240223	192000	68790225	1918	1918	1918	1918	0
13	20240223	191900	68790225	1918	1918	1918	1918	0
14	20240223	191800	68790225	1918	1918	1918	1918	0
15	20240223	191700	68790225	1918	1918	1918	1918	0
16	20240223	191600	68790225	1918	1918	1918	1918	0
17	20240223	191500	68790225	1918	1918	1918	1918	0
18	20240223	191400	68790225	1918	1918	1918	1918	0
19	20240223	191300	68790225	1918	1918	1918	1918	0
20	20240223	191200	68790225	1918	1918	1918	1918	0
21	20240223	191100	68790225	1918	1918	1918	1918	0
22	20240223	191000	68790225	1918	1918	1918	1918	0
23	20240223	190900	68790225	1918	1918	1918	1918	0
24	20240223	190800	68790225	1918	1918	1918	1918	0
25	20240223	190700	68790225	1918	1918	1918	1918	0
26	20240223	190600	68790225	1918	1918	1918	1918	0
27	20240223	190500	68790225	1918	1918	1918	1918	0
28	20240223	190400	68790225	1918	1918	1918	1918	0
29	20240223	190300	68790225	1918	1918	1918	1918	0
30	20240223	190200	68790225	1918	1918	1918	1918	0
31	20240223	190100	68790225	1918	1918	1918	1918	0
32	20240223	190000	68790225	1918	1918	1918	1918	478
33	20240223	185900	68790225	1918	1918	1918	1918	0
34	20240223	185800	68790225	1918	1918	1918	1918	0
35	20240223	185700	68790225	1918	1918	1918	1918	0
36	20240223	185600	68790225	1918	1918	1918	1918	0
37	20240223	185500	68790225	1918	1918	1918	1918	0
38	20240223	185400	68790225	1918	1918	1918	1918	0
39	20240223	185300	68790225	1918	1918	1918	1918	0
40	20240223	185200	68790225	1918	1918	1918	1918	0
41	20240223	185100	68790225	1918	1918	1918	1918	0
42	20240223	185000	68790225	1918	1918	1918	1918	0
43	20240223	184900	68790225	1918	1918	1918	1918	0
44	20240223	184800	68790225	1918	1918	1918	1918	0
45	20240223	184700	68790225	1918	1918	1918	1918	0
46	20240223	184600	68790225	1918	1918	1918	1918	0
47	20240223	184500	68790225	1918	1918	1918	1918	0
48	20240223	184400	68790225	1918	1918	1918	1918	0
49	20240223	184300	68790225	1918	1918	1918	1918	0
50	20240223	184200	68790225	1918	1918	1918	1918	0
51	20240223	184100	68790225	1918	1918	1918	1918	0
52	20240223	184000	68790225	1918	1918	1918	1918	0
53	20240223	183900	68790225	1918	1918	1918	1918	0
54	20240223	183800	68790225	1918	1918	1918	1918	0
55	20240223	183700	68790225	1918	1918	1918	1918	0
56	20240223	183600	68790225	1918	1918	1918	1918	0
57	20240223	183500	68790225	1918	1918	1918	1918	0
58	20240223	183400	68790225	1918	1918	1918	1918	0
59	20240223	183300	68790225	1918	1918	1918	1918	0
60	20240223	183200	68790225	1918	1918	1918	1918	0
61	20240223	183100	68790225	1918	1918	1918	1918	0
62	20240223	183000	68790225	1918	1918	1918	1918	478
63	20240223	182900	68790225	1918	1918	1918	1918	0
64	20240223	182800	68790225	1918	1918	1918	1918	0
65	20240223	182700	68790225	1918	1918	1918	1918	0
66	20240223	182600	68790225	1918	1918	1918	1918	0
67	20240223	182500	68790225	1918	1918	1918	1918	0
68	20240223	182400	68790225	1918	1918	1918	1918	0
69	20240223	182300	68790225	1918	1918	1918	1918	0
70	20240223	182200	68790225	1918	1918	1918	1918	0
71	20240223	182100	68790225	1918	1918	1918	1918	0
72	20240223	182000	68790225	1918	1918	1918	1918	0
73	20240223	181900	68790225	1918	1918	1918	1918	0
74	20240223	181800	68790225	1918	1918	1918	1918	0
75	20240223	181700	68790225	1918	1918	1918	1918	0
76	20240223	181600	68790225	1918	1918	1918	1918	0
77	20240223	181500	68790225	1918	1918	1918	1918	0
78	20240223	181400	68790225	1918	1918	1918	1918	0
79	20240223	181300	68790225	1918	1918	1918	1918	0
80	20240223	181200	68790225	1918	1918	1918	1918	0
81	20240223	181100	68790225	1918	1918	1918	1918	0
82	20240223	181000	68790225	1918	1918	1918	1918	0
83	20240223	180900	68790225	1918	1918	1918	1918	0
84	20240223	180800	68790225	1918	1918	1918	1918	0
85	20240223	180700	68790225	1918	1918	1918	1918	0
86	20240223	180600	68790225	1918	1918	1918	1918	0
87	20240223	180500	68790225	1918	1918	1918	1918	0
88	20240223	180400	68790225	1918	1918	1918	1918	0
89	20240223	180300	68790225	1918	1918	1918	1918	0
90	20240223	180200	68790225	1918	1918	1918	1918	0
91	20240223	180100	68790225	1918	1918	1918	1918	0
92	20240223	180000	68790225	1918	1918	1918	1918	478
93	20240223	175900	68790225	1918	1918	1918	1918	0
94	20240223	175800	68790225	1918	1918	1918	1918	0
95	20240223	175700	68790225	1918	1918	1918	1918	0
96	20240223	175600	68790225	1918	1918	1918	1918	0
97	20240223	175500	68790225	1918	1918	1918	1918	0
98	20240223	175400	68790225	1918	1918	1918	1918	0
99	20240223	175300	68790225	1918	1918	1918	1918	0
100	20240223	175200	68790225	1918	1918	1918	1918	0
101	20240223	175100	68790225	1918	1918	1918	1918	0
102	20240223	175000	68790225	1918	1918	1918	1918	0
103	20240223	174900	68790225	1918	1918	1918	1918	0
104	20240223	174800	68790225	1918	1918	1918	1918	0
105	20240223	174700	68790225	1918	1918	1918	1918	0
106	20240223	174600	68790225	1918	1918	1918	1918	0
107	20240223	174500	68790225	1918	1918	1918	1918	0
108	20240223	174400	68790225	1918	1918	1918	1918	0
109	20240223	174300	68790225	1918	1918	1918	1918	0
110	20240223	174200	68790225	1918	1918	1918	1918	0
111	20240223	174100	68790225	1918	1918	1918	1918	0
112	20240223	174000	68790225	1918	1918	1918	1918	0
113	20240223	173900	68790225	1918	1918	1918	1918	0
114	20240223	173800	68790225	1918	1918	1918	1918	0
115	20240223	173700	68790225	1918	1918	1918	1918	0
116	20240223	173600	68790225	1918	1918	1918	1918	0
117	20240223	173500	68790225	1918	1918	1918	1918	0
118	20240223	173400	68790225	1918	1918	1918	1918	0
119	20240223	173300	68790225	1918	1918	1918	1918	0
120	20240223	173200	68790225	1918	1918	1918	1918	0
121	20240223	173100	68790225	1918	1918	1918	1918	0
122	20240223	173000	68790225	1918	1918	1918	1918	478
123	20240223	172900	68790225	1918	1918	1918	1918	0
124	20240223	172800	68790225	1918	1918	1918	1918	0
125	20240223	172700	68790225	1918	1918	1918	1918	0
126	20240223	172600	68790225	1918	1918	1918	1918	0
127	20240223	172500	68790225	1918	1918	1918	1918	0
128	20240223	172400	68790225	1918	1918	1918	1918	0
129	20240223	172300	68790225	1918	1918	1918	1918	0
130	20240223	172200	68790225	1918	1918	1918	1918	0
131	20240223	172100	68790225	1918	1918	1918	1918	0
132	20240223	172000	68790225	1918	1918	1918	1918	0
133	20240223	171900	68790225	1918	1918	1918	1918	0
134	20240223	171800	68790225	1918	1918	1918	1918	0
135	20240223	171700	68790225	1918	1918	1918	1918	0
136	20240223	171600	68790225	1918	1918	1918	1918	0
137	20240223	171500	68790225	1918	1918	1918	1918	0
138	20240223	171400	68790225	1918	1918	1918	1918	0
139	20240223	171300	68790225	1918	1918	1918	1918	0
140	20240223	171200	68790225	1918	1918	1918	1918	0
141	20240223	171100	68790225	1918	1918	1918	1918	0
142	20240223	171000	68790225	1918	1918	1918	1918	0
143	20240223	170900	68790225	1918	1918	1918	1918	0
144	20240223	170800	68790225	1918	1918	1918	1918	0
145	20240223	170700	68790225	1918	1918	1918	1918	0
146	20240223	170600	68790225	1918	1918	1918	1918	0
147	20240223	170500	68790225	1918	1918	1918	1918	0
148	20240223	170400	68790225	1918	1918	1918	1918	0
149	20240223	170300	68790225	1918	1918	1918	1918	0
150	20240223	170200	68790225	1918	1918	1918	1918	0
151	20240223	170100	68790225	1918	1918	1918	1918	0
152	20240223	170000	68790225	1918	1918	1918	1918	478
153	20240223	165900	68790225	1918	1918	1918	1918	0
154	20240223	165800	68790225	1918	1918	1918	1918	0
155	20240223	165700	68790225	1918	1918	1918	1918	0
156	20240223	165600	68790225	1918	1918	1918	1918	0
157	20240223	165500	68790225	1918	1918	1918	1918	0
158	20240223	165400	68790225	1918	1918	1918	1918	0
159	20240223	165300	68790225	1918	1918	1918	1918	0
160	20240223	165200	68790225	1918	1918	1918	1918	0
161	20240223	165100	68790225	1918	1918	1918	1918	0
162	20240223	165000	68790225	1918	1918	1918	1918	0
163	20240223	164900	68790225	1918	1918	1918	1918	0
164	20240223	164800	68790225	1918	1918	1918	1918	0
165	20240223	164700	68790225	1918	1918	1918	1918	0
166	20240223	164600	68790225	1918	1918	1918	1918	0
167	20240223	164500	68790225	1918	1918	1918	1918	0
168	20240223	164400	68790225	1918	1918	1918	1918	0
169	20240223	164300	68790225	1918	1918	1918	1918	0
170	20240223	164200	68790225	1918	1918	1918	1918	0
171	20240223	164100	68790225	1918	1918	1918	1918	0
172	20240223	164000	68790225	1918	1918	1918	1918	0
173	20240223	163900	68790225	1918	1918	1918	1918	0
174	20240223	163800	68790225	1918	1918	1918	1918	0
175	20240223	163700	68790225	1918	1918	1918	1918	0
176	20240223	163600	68790225	1918	1918	1918	1918	0
177	20240223	163500	68790225	1918	1918	1918	1918	0
178	20240223	163400	68790225	1918	1918	1918	1918	0
179	20240223	163300	68790225	1918	1918	1918	1918	0
180	20240223	163200	68790225	1918	1918	1918	1918	0
181	20240223	163100	68790225	1918	1918	1918	1918	0
182	20240223	163000	68790225	1918	1918	1918	1918	478
183	20240223	162900	68790225	1918	1918	1918	1918	0
184	20240223	162800	68790225	1918	1918	1918	1918	0
185	20240223	162700	68790225	1918	1918	1918	1918	0
186	20240223	162600	68790225	1918	1918	1918	1918	0
187	20240223	162500	68790225	1918	1918	1918	1918	0
188	20240223	162400	68790225	1918	1918	1918	1918	0
189	20240223	162300	68790225	1918	1918	1918	1918	0
190	20240223	162200	68790225	1918	1918	1918	1918	0
191	20240223	162100	68790225	1918	1918	1918	1918	0
192	20240223	162000	68790225	1918	1918	1918	1918	0
193	20240223	161900	68790225	1918	1918	1918	1918	0
194	20240223	161800	68790225	1918	1918	1918	1918	0
195	20240223	161700	68790225	1918	1918	1918	1918	0
196	20240223	161600	68790225	1918	1918	1918	1918	0
197	20240223	161500	68790225	1918	1918	1918	1918	0
198	20240223	161400	68790225	1918	1918	1918	1918	0
199	20240223	161300	68790225	1918	1918	1918	1918	0
200	20240223	161200	68790225	1918	1918	1918	1918	0
201	20240223	161100	68790225	1918	1918	1918	1918	0
202	20240223	161000	68790225	1918	1918	1918	1918	0
203	20240223	160900	68790225	1918	1918	1918	1918	0
204	20240223	160800	68790225	1918	1918	1918	1918	0
205	20240223	160700	68790225	1918	1918	1918	1918	0
206	20240223	160600	68790225	1918	1918	1918	1918	0
207	20240223	160500	68790225	1918	1918	1918	1918	0
208	20240223	160400	68790225	1918	1918	1918	1918	0
209	20240223	160300	68790225	1918	1918	1918	1918	0
210	20240223	160200	68790225	1918	1918	1918	1918	0
211	20240223	160100	68790225	1918	1918	1918	1918	0
212	20240223	160000	68790225	1918	1918	1918	1918	478
213	20240223	155900	68790225	1918	1918	1918	1918	0
214	20240223	155800	68790225	1918	1918	1918	1918	0
215	20240223	155700	68790225	1918	1918	1918	1918	0
216	20240223	155600	68790225	1918	1918	1918	1918	0
217	20240223	155500	68790225	1918	1918	1918	1918	0
218	20240223	155400	68790225	1918	1918	1918	1918	0
219	20240223	155300	68790225	1918	1918	1918	1918	0
220	20240223	155200	68790225	1918	1918	1918	1918	0
221	20240223	155100	68790225	1918	1918	1918	1918	0
222	20240223	155000	68790225	1918	1918	1918	1918	0
223	20240223	154900	68790225	1918	1918	1918	1918	0
224	20240223	154800	68790225	1918	1918	1918	1918	0
225	20240223	154700	68790225	1918	1918	1918	1918	0
226	20240223	154600	68790225	1918	1918	1918	1918	0
227	20240223	154500	68790225	1918	1918	1918	1918	0
228	20240223	154400	68790225	1918	1918	1918	1918	0
229	20240223	154300	68790225	1918	1918	1918	1918	0
230	20240223	154200	68790225	1918	1918	1918	1918	0
231	20240223	154100	68790225	1918	1918	1918	1918	0
232	20240223	154000	68790225	1918	1918	1918	1918	0
233	20240223	153900	68790225	1918	1918	1918	1918	0
234	20240223	153800	68790225	1918	1918	1918	1918	0
235	20240223	153700	68790225	1918	1918	1918	1918	0
236	20240223	153600	68790225	1918	1918	1918	1918	0
237	20240223	153500	68790225	1918	1918	1918	1918	0
238	20240223	153400	68790225	1918	1918	1918	1918	0
239	20240223	153300	68790225	1918	1918	1918	1918	0
240	20240223	153200	68790225	1918	1918	1918	1918	0
241	20240223	153100	68790225	1918	1918	1918	1918	0
242	20240223	153000	68790225	1918	1918	1918	1918	956
243	20240223	152900	67873421	1910	1910	1910	1910	0
244	20240223	152800	67873421	1910	1910	1910	1910	0
245	20240223	152700	67873421	1910	1910	1910	1910	0
246	20240223	152600	67873421	1910	1910	1910	1910	0
247	20240223	152500	67873421	1910	1910	1910	1910	0
248	20240223	152400	67873421	1910	1910	1910	1910	0
249	20240223	152300	67873421	1910	1910	1910	1910	0
250	20240223	152200	67873421	1910	1910	1910	1910	0
251	20240223	152100	67873421	1910	1910	1910	1910	0
252	20240223	152000	67873421	1910	1910	1910	1910	0
253	20240223	151900	67873421	1910	1910	1910	1910	0
254	20240223	151800	67873421	1910	1910	1910	1910	12
255	20240223	151700	67850501	1910	1910	1910	1910	0
256	20240223	151600	67850501	1910	1907	1910	1907	335
257	20240223	151500	67211154	1908	1909	1909	1908	240
258	20240223	151400	66753233	1909	1910	1910	1909	967
259	20240223	151300	64907043	1911	1911	1911	1911	6
260	20240223	151200	64895577	1911	1911	1911	1911	1
261	20240223	151100	64893666	1911	1911	1911	1911	0
262	20240223	151000	64893666	1911	1910	1911	1910	164
263	20240223	150900	64580376	1910	1911	1911	1910	1639
264	20240223	150800	61449783	1912	1912	1912	1912	214
265	20240223	150700	61040615	1914	1914	1914	1914	0
266	20240223	150600	61040615	1914	1914	1914	1914	1
267	20240223	150500	61038701	1914	1914	1914	1914	0
268	20240223	150400	61038701	1914	1914	1914	1914	0
269	20240223	150300	61038701	1914	1914	1914	1914	0
270	20240223	150200	61038701	1914	1914	1914	1914	0
271	20240223	150100	61038701	1914	1914	1914	1914	0
272	20240223	150000	61038701	1914	1914	1914	1914	1
273	20240223	145900	61036787	1914	1914	1914	1914	0
274	20240223	145800	61036787	1914	1914	1914	1914	0
275	20240223	145700	61036787	1914	1914	1914	1914	0
276	20240223	145600	61036787	1914	1914	1914	1914	0
277	20240223	145500	61036787	1914	1914	1914	1914	0
278	20240223	145400	61036787	1914	1912	1914	1912	101
279	20240223	145300	60843604	1913	1914	1914	1913	1269
280	20240223	145200	58415807	1915	1915	1915	1915	0
281	20240223	145100	58415807	1915	1915	1915	1915	420
282	20240223	145000	57611507	1916	1916	1916	1916	89
283	20240223	144900	57440983	1917	1917	1917	1917	0
284	20240223	144800	57440983	1917	1917	1917	1917	0
285	20240223	144700	57440983	1917	1917	1917	1917	0
286	20240223	144600	57440983	1917	1917	1917	1917	0
287	20240223	144500	57440983	1917	1917	1917	1917	121
288	20240223	144400	57209026	1918	1918	1918	1918	0
289	20240223	144300	57209026	1918	1918	1918	1918	0
290	20240223	144200	57209026	1918	1918	1918	1918	56
291	20240223	144100	57101618	1918	1918	1918	1918	0
292	20240223	144000	57101618	1918	1918	1918	1918	28
293	20240223	143900	57047914	1917	1917	1917	1917	210
294	20240223	143800	56645344	1918	1918	1918	1918	0
295	20240223	143700	56645344	1918	1918	1918	1918	972
296	20240223	143600	54781048	1918	1918	1918	1918	0
297	20240223	143500	54781048	1918	1918	1918	1918	0
298	20240223	143400	54781048	1918	1918	1918	1918	300
299	20240223	143300	54205648	1918	1918	1918	1918	300
300	20240223	143200	53630248	1920	1920	1920	1920	0
301	20240223	143100	53630248	1920	1920	1920	1920	0
302	20240223	143000	53630248	1920	1920	1920	1920	1
303	20240223	142900	53628328	1919	1919	1919	1919	40
304	20240223	142800	53551568	1919	1919	1919	1918	300
305	20240223	142700	52975967	1919	1919	1919	1919	204
306	20240223	142600	52584491	1919	1919	1919	1919	396
307	20240223	142500	51824567	1919	1919	1919	1919	204
308	20240223	142400	51433091	1919	1919	1919	1919	0
309	20240223	142300	51433091	1919	1919	1919	1919	0
310	20240223	142200	51433091	1919	1919	1919	1919	0
311	20240223	142100	51433091	1919	1919	1919	1919	0
312	20240223	142000	51433091	1919	1919	1919	1919	85
313	20240223	141900	51269976	1919	1919	1919	1919	40
314	20240223	141800	51193216	1919	1919	1919	1919	1871
315	20240223	141700	47602767	1921	1921	1921	1921	101
316	20240223	141600	47408746	1922	1922	1922	1922	0
317	20240223	141500	47408746	1922	1922	1922	1922	0
318	20240223	141400	47408746	1922	1922	1922	1922	0
319	20240223	141300	47408746	1922	1922	1922	1922	0
320	20240223	141200	47408746	1922	1922	1922	1922	0
321	20240223	141100	47408746	1922	1919	1922	1919	45
322	20240223	141000	47322344	1920	1920	1920	1920	258
323	20240223	140900	46826984	1922	1922	1922	1922	0
324	20240223	140800	46826984	1922	1922	1922	1922	0
325	20240223	140700	46826984	1922	1922	1922	1922	0
326	20240223	140600	46826984	1922	1922	1922	1922	0
327	20240223	140500	46826984	1922	1922	1922	1922	0
328	20240223	140400	46826984	1922	1922	1922	1922	0
329	20240223	140300	46826984	1922	1922	1922	1922	2
330	20240223	140200	46823140	1922	1922	1922	1922	0
331	20240223	140100	46823140	1922	1922	1922	1922	0
332	20240223	140000	46823140	1922	1922	1926	1922	87
333	20240223	135900	46655920	1921	1921	1921	1921	185
334	20240223	135800	46300535	1920	1920	1920	1920	102
335	20240223	135700	46104695	1920	1920	1920	1920	200
336	20240223	135600	45720695	1920	1920	1920	1920	0
337	20240223	135500	45720695	1920	1920	1920	1920	0
338	20240223	135400	45720695	1920	1920	1920	1920	350
339	20240223	135300	45048695	1920	1920	1920	1920	0
340	20240223	135200	45048695	1920	1920	1920	1920	0
341	20240223	135100	45048695	1920	1919	1921	1919	305
342	20240223	135000	44463290	1919	1919	1919	1919	900
343	20240223	134900	42736190	1919	1919	1919	1919	1517
344	20240223	134800	39825067	1919	1919	1919	1919	2000
345	20240223	134700	35987067	1919	1919	1920	1919	1090
346	20240223	134600	33895267	1917	1917	1917	1917	0
347	20240223	134500	33895267	1917	1917	1917	1917	0
348	20240223	134400	33895267	1917	1917	1917	1917	25
349	20240223	134300	33847342	1919	1919	1919	1919	0
350	20240223	134200	33847342	1919	1919	1919	1919	0
351	20240223	134100	33847342	1919	1919	1919	1919	0
352	20240223	134000	33847342	1919	1919	1919	1919	85
353	20240223	133900	33684227	1918	1918	1918	1918	100
354	20240223	133800	33492427	1919	1919	1919	1919	0
355	20240223	133700	33492427	1919	1919	1919	1919	0
356	20240223	133600	33492427	1919	1919	1919	1919	4
357	20240223	133500	33484751	1919	1919	1919	1919	70
358	20240223	133400	33350421	1919	1919	1919	1919	0
359	20240223	133300	33350421	1919	1919	1919	1919	731
360	20240223	133200	31947632	1919	1919	1919	1919	703
361	20240223	133100	30598575	1919	1919	1919	1919	151
362	20240223	133000	30308806	1919	1919	1919	1919	0
363	20240223	132900	30308806	1919	1919	1919	1919	0
364	20240223	132800	30308806	1919	1919	1919	1919	0
365	20240223	132700	30308806	1919	1919	1919	1919	0
366	20240223	132600	30308806	1919	1919	1919	1919	0
367	20240223	132500	30308806	1919	1919	1919	1919	0
368	20240223	132400	30308806	1919	1919	1919	1919	0
369	20240223	132300	30308806	1919	1919	1919	1919	51
370	20240223	132200	30210937	1919	1919	1919	1919	0
371	20240223	132100	30210937	1919	1919	1919	1919	0
372	20240223	132000	30210937	1919	1919	1919	1919	34
373	20240223	131900	30145691	1919	1919	1919	1919	0
374	20240223	131800	30145691	1919	1919	1919	1919	0
375	20240223	131700	30145691	1919	1919	1919	1919	0
376	20240223	131600	30145691	1919	1919	1919	1919	0
377	20240223	131500	30145691	1919	1919	1919	1919	0
378	20240223	131400	30145691	1919	1919	1919	1919	0
379	20240223	131300	30145691	1919	1919	1919	1919	0
380	20240223	131200	30145691	1919	1919	1919	1919	0
381	20240223	131100	30145691	1919	1919	1919	1919	0
382	20240223	131000	30145691	1919	1919	1919	1919	0
383	20240223	130900	30145691	1919	1919	1919	1919	0
384	20240223	130800	30145691	1919	1921	1921	1919	487
385	20240223	130700	29211108	1922	1922	1922	1922	10
386	20240223	130600	29191888	1920	1920	1920	1920	0
387	20240223	130500	29191888	1920	1920	1920	1920	0
388	20240223	130400	29191888	1920	1920	1920	1920	0
389	20240223	130300	29191888	1920	1919	1920	1919	179
390	20240223	130200	28848297	1919	1918	1922	1918	1011
391	20240223	130100	26908184	1918	1918	1918	1918	0
392	20240223	130000	26908184	1918	1918	1918	1918	85
393	20240223	125900	26745154	1917	1917	1917	1917	0
394	20240223	125800	26745154	1917	1917	1917	1917	0
395	20240223	125700	26745154	1917	1917	1917	1917	2
396	20240223	125600	26741320	1917	1917	1917	1917	0
397	20240223	125500	26741320	1917	1917	1917	1917	0
398	20240223	125400	26741320	1917	1917	1917	1917	2
399	20240223	125300	26737486	1917	1917	1917	1917	2
400	20240223	125200	26733652	1917	1917	1917	1917	2
401	20240223	125100	26729818	1918	1917	1918	1917	102
402	20240223	125000	26534184	1917	1917	1917	1917	0
403	20240223	124900	26534184	1917	1917	1917	1917	0
404	20240223	124800	26534184	1917	1917	1917	1917	2
405	20240223	124700	26530350	1917	1917	1917	1917	2
406	20240223	124600	26526516	1917	1917	1917	1917	2
407	20240223	124500	26522682	1918	1918	1918	1918	108
408	20240223	124400	26315538	1918	1918	1918	1918	2
409	20240223	124300	26311702	1919	1920	1921	1919	670
410	20240223	124200	25025900	1920	1920	1920	1920	0
411	20240223	124100	25025900	1920	1920	1920	1920	1
412	20240223	124000	25023980	1920	1920	1920	1920	14
413	20240223	123900	24997100	1919	1919	1919	1919	0
414	20240223	123800	24997100	1919	1919	1919	1919	0
415	20240223	123700	24997100	1919	1919	1919	1919	0
416	20240223	123600	24997100	1919	1919	1919	1919	2
417	20240223	123500	24993262	1919	1919	1919	1919	0
418	20240223	123400	24993262	1919	1919	1919	1919	0
419	20240223	123300	24993262	1919	1919	1919	1919	2
420	20240223	123200	24989424	1919	1919	1919	1919	0
421	20240223	123100	24989424	1919	1919	1919	1919	0
422	20240223	123000	24989424	1919	1919	1919	1919	1
423	20240223	122900	24987505	1919	1919	1919	1919	2
424	20240223	122800	24983667	1919	1919	1919	1919	0
425	20240223	122700	24983667	1919	1919	1919	1919	0
426	20240223	122600	24983667	1919	1919	1919	1919	2
427	20240223	122500	24979829	1919	1919	1919	1919	0
428	20240223	122400	24979829	1919	1919	1919	1919	0
429	20240223	122300	24979829	1919	1919	1919	1919	2
430	20240223	122200	24975991	1919	1919	1919	1919	2
431	20240223	122100	24972153	1919	1919	1919	1919	2
432	20240223	122000	24968315	1919	1920	1920	1919	87
433	20240223	121900	24801277	1920	1920	1920	1920	0
434	20240223	121800	24801277	1920	1920	1920	1920	0
435	20240223	121700	24801277	1920	1920	1920	1920	3
436	20240223	121600	24795517	1922	1922	1922	1922	0
437	20240223	121500	24795517	1922	1922	1922	1922	134
438	20240223	121400	24537969	1924	1924	1924	1924	0
439	20240223	121300	24537969	1924	1924	1924	1924	0
440	20240223	121200	24537969	1924	1924	1924	1924	0
441	20240223	121100	24537969	1924	1924	1924	1924	0
442	20240223	121000	24537969	1924	1924	1924	1924	10
443	20240223	120900	24518729	1924	1924	1924	1924	0
444	20240223	120800	24518729	1924	1924	1924	1924	93
445	20240223	120700	24339797	1924	1924	1924	1924	2
446	20240223	120600	24335949	1924	1926	1926	1924	86
447	20240223	120500	24170317	1928	1928	1928	1928	0
448	20240223	120400	24170317	1928	1928	1928	1928	0
449	20240223	120300	24170317	1928	1928	1928	1928	0
450	20240223	120200	24170317	1928	1928	1928	1928	0
451	20240223	120100	24170317	1928	1928	1928	1928	1
452	20240223	120000	24168389	1926	1926	1926	1926	1
453	20240223	115900	24166463	1925	1925	1925	1925	0
454	20240223	115800	24166463	1925	1925	1925	1925	0
455	20240223	115700	24166463	1925	1925	1925	1925	0
456	20240223	115600	24166463	1925	1925	1925	1925	0
457	20240223	115500	24166463	1925	1925	1925	1925	0
458	20240223	115400	24166463	1925	1925	1925	1925	0
459	20240223	115300	24166463	1925	1925	1925	1925	0
460	20240223	115200	24166463	1925	1925	1925	1925	0
461	20240223	115100	24166463	1925	1925	1925	1925	0
462	20240223	115000	24166463	1925	1925	1925	1925	0
463	20240223	114900	24166463	1925	1925	1925	1925	0
464	20240223	114800	24166463	1925	1925	1925	1925	0
465	20240223	114700	24166463	1925	1925	1925	1925	0
466	20240223	114600	24166463	1925	1925	1925	1925	0
467	20240223	114500	24166463	1925	1925	1925	1925	0
468	20240223	114400	24166463	1925	1925	1925	1925	0
469	20240223	114300	24166463	1925	1925	1925	1925	0
470	20240223	114200	24166463	1925	1925	1925	1925	2
471	20240223	114100	24162613	1924	1924	1924	1924	15
472	20240223	114000	24133753	1924	1924	1924	1924	85
473	20240223	113900	23970213	1924	1924	1924	1924	1
474	20240223	113800	23968289	1924	1924	1924	1924	0
475	20240223	113700	23968289	1924	1924	1924	1924	0
476	20240223	113600	23968289	1924	1924	1924	1924	0
477	20240223	113500	23968289	1924	1924	1924	1924	0
478	20240223	113400	23968289	1924	1924	1924	1924	0
479	20240223	113300	23968289	1924	1924	1924	1924	0
480	20240223	113200	23968289	1924	1924	1924	1924	0
481	20240223	113100	23968289	1924	1924	1924	1924	0
482	20240223	113000	23968289	1924	1924	1924	1924	0
483	20240223	112900	23968289	1924	1924	1924	1924	0
484	20240223	112800	23968289	1924	1924	1924	1924	0
485	20240223	112700	23968289	1924	1924	1924	1924	20
486	20240223	112600	23929809	1924	1924	1924	1924	0
487	20240223	112500	23929809	1924	1924	1924	1924	0
488	20240223	112400	23929809	1924	1924	1924	1924	3
489	20240223	112300	23924037	1924	1924	1924	1924	13
490	20240223	112200	23899025	1924	1924	1924	1924	53
491	20240223	112100	23797053	1924	1924	1924	1924	0
492	20240223	112000	23797053	1924	1924	1924	1924	1
493	20240223	111900	23795129	1922	1922	1922	1922	0
494	20240223	111800	23795129	1922	1922	1922	1922	0
495	20240223	111700	23795129	1922	1922	1922	1922	0
496	20240223	111600	23795129	1922	1922	1922	1922	0
497	20240223	111500	23795129	1922	1922	1922	1922	0
498	20240223	111400	23795129	1922	1922	1922	1922	0
499	20240223	111300	23795129	1922	1922	1922	1922	0
500	20240223	111200	23795129	1922	1922	1922	1922	1
501	20240223	111100	23793207	1922	1922	1922	1922	0
502	20240223	111000	23793207	1922	1922	1922	1922	0
503	20240223	110900	23793207	1922	1922	1922	1922	0
504	20240223	110800	23793207	1922	1922	1922	1922	0
505	20240223	110700	23793207	1922	1922	1922	1922	0
506	20240223	110600	23793207	1922	1922	1922	1922	0
507	20240223	110500	23793207	1922	1922	1922	1922	0
508	20240223	110400	23793207	1922	1922	1922	1922	0
509	20240223	110300	23793207	1922	1922	1922	1922	0
510	20240223	110200	23793207	1922	1922	1922	1922	0
511	20240223	110100	23793207	1922	1922	1922	1922	0
512	20240223	110000	23793207	1922	1922	1922	1922	1
513	20240223	105900	23791285	1920	1920	1920	1920	1
514	20240223	105800	23789365	1920	1920	1920	1920	1
515	20240223	105700	23787445	1929	1929	1929	1929	0
516	20240223	105600	23787445	1929	1929	1929	1929	0
517	20240223	105500	23787445	1929	1920	1929	1920	290
518	20240223	105400	23228044	1929	1920	1929	1920	413
519	20240223	105300	22432217	1928	1928	1928	1928	0
520	20240223	105200	22432217	1928	1920	1928	1920	100
521	20240223	105100	22239425	1918	1918	1918	1918	0
522	20240223	105000	22239425	1918	1920	1920	1918	298
523	20240223	104900	21667728	1920	1920	1920	1920	0
524	20240223	104800	21667728	1920	1920	1920	1920	0
525	20240223	104700	21667728	1920	1920	1920	1920	0
526	20240223	104600	21667728	1920	1920	1920	1920	0
527	20240223	104500	21667728	1920	1920	1920	1920	0
528	20240223	104400	21667728	1920	1920	1920	1920	0
529	20240223	104300	21667728	1920	1920	1920	1920	0
530	20240223	104200	21667728	1920	1920	1920	1920	1
531	20240223	104100	21665808	1920	1920	1920	1920	0
532	20240223	104000	21665808	1920	1920	1920	1920	18
533	20240223	103900	21631248	1928	1928	1928	1928	0
534	20240223	103800	21631248	1928	1928	1928	1928	0
535	20240223	103700	21631248	1928	1920	1928	1920	2
536	20240223	103600	21627400	1918	1918	1918	1918	0
537	20240223	103500	21627400	1918	1918	1918	1918	0
538	20240223	103400	21627400	1918	1918	1918	1918	0
539	20240223	103300	21627400	1918	1918	1918	1918	0
540	20240223	103200	21627400	1918	1918	1918	1918	0
541	20240223	103100	21627400	1918	1918	1918	1918	60
542	20240223	103000	21512320	1920	1920	1920	1920	0
543	20240223	102900	21512320	1920	1920	1920	1920	1
544	20240223	102800	21510400	1918	1918	1918	1918	0
545	20240223	102700	21510400	1918	1918	1918	1918	0
546	20240223	102600	21510400	1918	1918	1918	1918	0
547	20240223	102500	21510400	1918	1918	1918	1918	0
548	20240223	102400	21510400	1918	1918	1918	1918	0
549	20240223	102300	21510400	1918	1918	1918	1918	0
550	20240223	102200	21510400	1918	1918	1918	1918	0
551	20240223	102100	21510400	1918	1918	1918	1918	55
552	20240223	102000	21404910	1918	1917	1918	1917	6
553	20240223	101900	21393403	1917	1917	1917	1917	0
554	20240223	101800	21393403	1917	1917	1917	1917	0
555	20240223	101700	21393403	1917	1917	1917	1917	2
556	20240223	101600	21389569	1917	1915	1917	1915	914
557	20240223	101500	19637441	1917	1917	1917	1917	0
558	20240223	101400	19637441	1917	1916	1917	1916	22
559	20240223	101300	19595278	1917	1917	1917	1917	0
560	20240223	101200	19595278	1917	1917	1917	1917	0
561	20240223	101100	19595278	1917	1917	1917	1917	1
562	20240223	101000	19593361	1918	1918	1918	1918	0
563	20240223	100900	19593361	1918	1918	1918	1918	0
564	20240223	100800	19593361	1918	1918	1918	1918	0
565	20240223	100700	19593361	1918	1918	1918	1918	500
566	20240223	100600	18634361	1918	1918	1918	1918	0
567	20240223	100500	18634361	1918	1918	1918	1918	0
568	20240223	100400	18634361	1918	1918	1918	1918	1
569	20240223	100300	18632443	1918	1918	1918	1918	0
570	20240223	100200	18632443	1918	1918	1918	1918	0
571	20240223	100100	18632443	1918	1918	1918	1918	0
572	20240223	100000	18632443	1918	1918	1918	1918	85
573	20240223	095900	18469413	1918	1918	1918	1918	0
574	20240223	095800	18469413	1918	1918	1918	1918	0
575	20240223	095700	18469413	1918	1918	1918	1918	0
576	20240223	095600	18469413	1918	1918	1918	1918	3
577	20240223	095500	18463659	1918	1918	1918	1918	1
578	20240223	095400	18461741	1916	1916	1916	1916	1
579	20240223	095300	18459825	1916	1916	1916	1916	0
580	20240223	095200	18459825	1916	1916	1916	1916	1
581	20240223	095100	18457909	1918	1918	1918	1918	0
582	20240223	095000	18457909	1918	1918	1918	1918	300
583	20240223	094900	17882509	1918	1918	1918	1918	0
584	20240223	094800	17882509	1918	1918	1918	1918	8
585	20240223	094700	17867165	1918	1918	1918	1918	6
586	20240223	094600	17855657	1918	1918	1918	1918	0
587	20240223	094500	17855657	1918	1923	1923	1918	3178
588	20240223	094400	11757034	1928	1928	1928	1928	0
589	20240223	094300	11757034	1928	1928	1928	1928	0
590	20240223	094200	11757034	1928	1928	1928	1928	0
591	20240223	094100	11757034	1928	1928	1928	1928	0
592	20240223	094000	11757034	1928	1928	1928	1925	87
593	20240223	093900	11589301	1923	1923	1923	1921	111
594	20240223	093800	11376047	1922	1922	1922	1922	0
595	20240223	093700	11376047	1922	1922	1922	1922	0
596	20240223	093600	11376047	1922	1922	1922	1922	0
597	20240223	093500	11376047	1922	1922	1922	1922	0
598	20240223	093400	11376047	1922	1922	1922	1922	0
599	20240223	093300	11376047	1922	1922	1922	1922	0
600	20240223	093200	11376047	1922	1922	1922	1922	0
601	20240223	093100	11376047	1922	1922	1922	1922	0
602	20240223	093000	11376047	1922	1922	1922	1922	0
603	20240223	092900	11376047	1922	1922	1922	1922	0
604	20240223	092800	11376047	1922	1922	1922	1922	240
605	20240223	092700	10914767	1922	1922	1922	1922	0
606	20240223	092600	10914767	1922	1922	1922	1922	1
607	20240223	092500	10912845	1930	1930	1930	1930	0
608	20240223	092400	10912845	1930	1930	1930	1930	0
609	20240223	092300	10912845	1930	1930	1930	1930	0
610	20240223	092200	10912845	1930	1930	1930	1930	0
611	20240223	092100	10912845	1930	1930	1930	1930	0
612	20240223	092000	10912845	1930	1930	1930	1930	85
613	20240223	091900	10748795	1930	1930	1930	1930	0
614	20240223	091800	10748795	1930	1930	1930	1930	0
615	20240223	091700	10748795	1930	1929	1930	1929	237
616	20240223	091600	10291459	1919	1919	1919	1919	101
617	20240223	091500	10097640	1919	1919	1919	1919	0
618	20240223	091400	10097640	1919	1919	1919	1919	0
619	20240223	091300	10097640	1919	1919	1919	1919	0
620	20240223	091200	10097640	1919	1919	1919	1919	0
621	20240223	091100	10097640	1919	1919	1919	1919	0
622	20240223	091000	10097640	1919	1919	1919	1919	0
623	20240223	090900	10097640	1919	1920	1920	1919	746
624	20240223	090800	8665321	1935	1934	1935	1934	513
625	20240223	090700	7672679	1935	1934	1935	1934	515
626	20240223	090600	6676169	1930	1930	1930	1930	0
627	20240223	090500	6676169	1930	1930	1930	1930	0
628	20240223	090400	6676169	1930	1930	1930	1930	0
629	20240223	090300	6676169	1930	1930	1930	1930	0
630	20240223	090200	6676169	1930	1930	1930	1930	1316
631	20240223	090100	4136289	1930	1925	1937	1925	98
632	20240223	090000	3947244	1918	1918	1918	1918	2058