KissMeData/088290/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195600	1194042713	1862	1862	1862	1862	5706
3	20240216	195500	1194042713	1862	1862	1862	1862	0
4	20240216	195400	1194042713	1862	1862	1862	1862	0
5	20240216	195300	1194042713	1862	1862	1862	1862	0
6	20240216	195200	1194042713	1862	1862	1862	1862	0
7	20240216	195100	1194042713	1862	1862	1862	1862	0
8	20240216	195000	1194042713	1862	1862	1862	1862	0
9	20240216	194900	1194042713	1862	1862	1862	1862	0
10	20240216	194800	1194042713	1862	1862	1862	1862	0
11	20240216	194700	1194042713	1862	1862	1862	1862	0
12	20240216	194600	1194042713	1862	1862	1862	1862	0
13	20240216	194500	1194042713	1862	1862	1862	1862	0
14	20240216	194400	1194042713	1862	1862	1862	1862	0
15	20240216	194300	1194042713	1862	1862	1862	1862	0
16	20240216	194200	1194042713	1862	1862	1862	1862	0
17	20240216	194100	1194042713	1862	1862	1862	1862	0
18	20240216	194000	1194042713	1862	1862	1862	1862	0
19	20240216	193900	1194042713	1862	1862	1862	1862	0
20	20240216	193800	1194042713	1862	1862	1862	1862	0
21	20240216	193700	1194042713	1862	1862	1862	1862	0
22	20240216	193600	1194042713	1862	1862	1862	1862	0
23	20240216	193500	1194042713	1862	1862	1862	1862	0
24	20240216	193400	1194042713	1862	1862	1862	1862	0
25	20240216	193300	1194042713	1862	1862	1862	1862	0
26	20240216	193200	1194042713	1862	1862	1862	1862	0
27	20240216	193100	1194042713	1862	1862	1862	1862	0
28	20240216	193000	1194042713	1862	1862	1862	1862	0
29	20240216	192900	1194042713	1862	1862	1862	1862	0
30	20240216	192800	1194042713	1862	1862	1862	1862	0
31	20240216	192700	1194042713	1862	1862	1862	1862	0
32	20240216	192600	1194042713	1862	1862	1862	1862	5706
33	20240216	192500	1194042713	1862	1862	1862	1862	0
34	20240216	192400	1194042713	1862	1862	1862	1862	0
35	20240216	192300	1194042713	1862	1862	1862	1862	0
36	20240216	192200	1194042713	1862	1862	1862	1862	0
37	20240216	192100	1194042713	1862	1862	1862	1862	0
38	20240216	192000	1194042713	1862	1862	1862	1862	0
39	20240216	191900	1194042713	1862	1862	1862	1862	0
40	20240216	191800	1194042713	1862	1862	1862	1862	0
41	20240216	191700	1194042713	1862	1862	1862	1862	0
42	20240216	191600	1194042713	1862	1862	1862	1862	0
43	20240216	191500	1194042713	1862	1862	1862	1862	0
44	20240216	191400	1194042713	1862	1862	1862	1862	0
45	20240216	191300	1194042713	1862	1862	1862	1862	0
46	20240216	191200	1194042713	1862	1862	1862	1862	0
47	20240216	191100	1194042713	1862	1862	1862	1862	0
48	20240216	191000	1194042713	1862	1862	1862	1862	0
49	20240216	190900	1194042713	1862	1862	1862	1862	0
50	20240216	190800	1194042713	1862	1862	1862	1862	0
51	20240216	190700	1194042713	1862	1862	1862	1862	0
52	20240216	190600	1194042713	1862	1862	1862	1862	0
53	20240216	190500	1194042713	1862	1862	1862	1862	0
54	20240216	190400	1194042713	1862	1862	1862	1862	0
55	20240216	190300	1194042713	1862	1862	1862	1862	0
56	20240216	190200	1194042713	1862	1862	1862	1862	0
57	20240216	190100	1194042713	1862	1862	1862	1862	0
58	20240216	190000	1194042713	1862	1862	1862	1862	0
59	20240216	185900	1194042713	1862	1862	1862	1862	0
60	20240216	185800	1194042713	1862	1862	1862	1862	0
61	20240216	185700	1194042713	1862	1862	1862	1862	0
62	20240216	185600	1194042713	1862	1862	1862	1862	5706
63	20240216	185500	1194042713	1862	1862	1862	1862	0
64	20240216	185400	1194042713	1862	1862	1862	1862	0
65	20240216	185300	1194042713	1862	1862	1862	1862	0
66	20240216	185200	1194042713	1862	1862	1862	1862	0
67	20240216	185100	1194042713	1862	1862	1862	1862	0
68	20240216	185000	1194042713	1862	1862	1862	1862	0
69	20240216	184900	1194042713	1862	1862	1862	1862	0
70	20240216	184800	1194042713	1862	1862	1862	1862	0
71	20240216	184700	1194042713	1862	1862	1862	1862	0
72	20240216	184600	1194042713	1862	1862	1862	1862	0
73	20240216	184500	1194042713	1862	1862	1862	1862	0
74	20240216	184400	1194042713	1862	1862	1862	1862	0
75	20240216	184300	1194042713	1862	1862	1862	1862	0
76	20240216	184200	1194042713	1862	1862	1862	1862	0
77	20240216	184100	1194042713	1862	1862	1862	1862	0
78	20240216	184000	1194042713	1862	1862	1862	1862	0
79	20240216	183900	1194042713	1862	1862	1862	1862	0
80	20240216	183800	1194042713	1862	1862	1862	1862	0
81	20240216	183700	1194042713	1862	1862	1862	1862	0
82	20240216	183600	1194042713	1862	1862	1862	1862	0
83	20240216	183500	1194042713	1862	1862	1862	1862	0
84	20240216	183400	1194042713	1862	1862	1862	1862	0
85	20240216	183300	1194042713	1862	1862	1862	1862	0
86	20240216	183200	1194042713	1862	1862	1862	1862	0
87	20240216	183100	1194042713	1862	1862	1862	1862	0
88	20240216	183000	1194042713	1862	1862	1862	1862	0
89	20240216	182900	1194042713	1862	1862	1862	1862	0
90	20240216	182800	1194042713	1862	1862	1862	1862	0
91	20240216	182700	1194042713	1862	1862	1862	1862	0
92	20240216	182600	1194042713	1862	1862	1862	1862	5706
93	20240216	182500	1194042713	1862	1862	1862	1862	0
94	20240216	182400	1194042713	1862	1862	1862	1862	0
95	20240216	182300	1194042713	1862	1862	1862	1862	0
96	20240216	182200	1194042713	1862	1862	1862	1862	0
97	20240216	182100	1194042713	1862	1862	1862	1862	0
98	20240216	182000	1194042713	1862	1862	1862	1862	0
99	20240216	181900	1194042713	1862	1862	1862	1862	0
100	20240216	181800	1194042713	1862	1862	1862	1862	0
101	20240216	181700	1194042713	1862	1862	1862	1862	0
102	20240216	181600	1194042713	1862	1862	1862	1862	0
103	20240216	181500	1194042713	1862	1862	1862	1862	0
104	20240216	181400	1194042713	1862	1862	1862	1862	0
105	20240216	181300	1194042713	1862	1862	1862	1862	0
106	20240216	181200	1194042713	1862	1862	1862	1862	0
107	20240216	181100	1194042713	1862	1862	1862	1862	0
108	20240216	181000	1194042713	1862	1862	1862	1862	0
109	20240216	180900	1194042713	1862	1862	1862	1862	0
110	20240216	180800	1194042713	1862	1862	1862	1862	0
111	20240216	180700	1194042713	1862	1862	1862	1862	0
112	20240216	180600	1194042713	1862	1862	1862	1862	0
113	20240216	180500	1194042713	1862	1862	1862	1862	0
114	20240216	180400	1194042713	1862	1862	1862	1862	0
115	20240216	180300	1194042713	1862	1862	1862	1862	0
116	20240216	180200	1194042713	1862	1862	1862	1862	0
117	20240216	180100	1194042713	1862	1862	1862	1862	0
118	20240216	180000	1194042713	1862	1862	1862	1862	0
119	20240216	175900	1194042713	1862	1862	1862	1862	0
120	20240216	175800	1194042713	1862	1862	1862	1862	0
121	20240216	175700	1194042713	1862	1862	1862	1862	0
122	20240216	175600	1194042713	1862	1862	1862	1862	5706
123	20240216	175500	1194042713	1862	1862	1862	1862	0
124	20240216	175400	1194042713	1862	1862	1862	1862	0
125	20240216	175300	1194042713	1862	1862	1862	1862	0
126	20240216	175200	1194042713	1862	1862	1862	1862	0
127	20240216	175100	1194042713	1862	1862	1862	1862	0
128	20240216	175000	1194042713	1862	1862	1862	1862	0
129	20240216	174900	1194042713	1862	1862	1862	1862	0
130	20240216	174800	1194042713	1862	1862	1862	1862	0
131	20240216	174700	1194042713	1862	1862	1862	1862	0
132	20240216	174600	1194042713	1862	1862	1862	1862	0
133	20240216	174500	1194042713	1862	1862	1862	1862	0
134	20240216	174400	1194042713	1862	1862	1862	1862	0
135	20240216	174300	1194042713	1862	1862	1862	1862	0
136	20240216	174200	1194042713	1862	1862	1862	1862	0
137	20240216	174100	1194042713	1862	1862	1862	1862	0
138	20240216	174000	1194042713	1862	1862	1862	1862	0
139	20240216	173900	1194042713	1862	1862	1862	1862	0
140	20240216	173800	1194042713	1862	1862	1862	1862	0
141	20240216	173700	1194042713	1862	1862	1862	1862	0
142	20240216	173600	1194042713	1862	1862	1862	1862	0
143	20240216	173500	1194042713	1862	1862	1862	1862	0
144	20240216	173400	1194042713	1862	1862	1862	1862	0
145	20240216	173300	1194042713	1862	1862	1862	1862	0
146	20240216	173200	1194042713	1862	1862	1862	1862	0
147	20240216	173100	1194042713	1862	1862	1862	1862	0
148	20240216	173000	1194042713	1862	1862	1862	1862	0
149	20240216	172900	1194042713	1862	1862	1862	1862	0
150	20240216	172800	1194042713	1862	1862	1862	1862	0
151	20240216	172700	1194042713	1862	1862	1862	1862	0
152	20240216	172600	1194042713	1862	1862	1862	1862	5706
153	20240216	172500	1194042713	1862	1862	1862	1862	0
154	20240216	172400	1194042713	1862	1862	1862	1862	0
155	20240216	172300	1194042713	1862	1862	1862	1862	0
156	20240216	172200	1194042713	1862	1862	1862	1862	0
157	20240216	172100	1194042713	1862	1862	1862	1862	0
158	20240216	172000	1194042713	1862	1862	1862	1862	0
159	20240216	171900	1194042713	1862	1862	1862	1862	0
160	20240216	171800	1194042713	1862	1862	1862	1862	0
161	20240216	171700	1194042713	1862	1862	1862	1862	0
162	20240216	171600	1194042713	1862	1862	1862	1862	0
163	20240216	171500	1194042713	1862	1862	1862	1862	0
164	20240216	171400	1194042713	1862	1862	1862	1862	0
165	20240216	171300	1194042713	1862	1862	1862	1862	0
166	20240216	171200	1194042713	1862	1862	1862	1862	0
167	20240216	171100	1194042713	1862	1862	1862	1862	0
168	20240216	171000	1194042713	1862	1862	1862	1862	0
169	20240216	170900	1194042713	1862	1862	1862	1862	0
170	20240216	170800	1194042713	1862	1862	1862	1862	0
171	20240216	170700	1194042713	1862	1862	1862	1862	0
172	20240216	170600	1194042713	1862	1862	1862	1862	0
173	20240216	170500	1194042713	1862	1862	1862	1862	0
174	20240216	170400	1194042713	1862	1862	1862	1862	0
175	20240216	170300	1194042713	1862	1862	1862	1862	0
176	20240216	170200	1194042713	1862	1862	1862	1862	0
177	20240216	170100	1194042713	1862	1862	1862	1862	0
178	20240216	170000	1194042713	1862	1862	1862	1862	0
179	20240216	165900	1194042713	1862	1862	1862	1862	0
180	20240216	165800	1194042713	1862	1862	1862	1862	0
181	20240216	165700	1194042713	1862	1862	1862	1862	0
182	20240216	165600	1194042713	1862	1862	1862	1862	5706
183	20240216	165500	1194042713	1862	1862	1862	1862	0
184	20240216	165400	1194042713	1862	1862	1862	1862	0
185	20240216	165300	1194042713	1862	1862	1862	1862	0
186	20240216	165200	1194042713	1862	1862	1862	1862	0
187	20240216	165100	1194042713	1862	1862	1862	1862	0
188	20240216	165000	1194042713	1862	1862	1862	1862	0
189	20240216	164900	1194042713	1862	1862	1862	1862	0
190	20240216	164800	1194042713	1862	1862	1862	1862	0
191	20240216	164700	1194042713	1862	1862	1862	1862	0
192	20240216	164600	1194042713	1862	1862	1862	1862	0
193	20240216	164500	1194042713	1862	1862	1862	1862	0
194	20240216	164400	1194042713	1862	1862	1862	1862	0
195	20240216	164300	1194042713	1862	1862	1862	1862	0
196	20240216	164200	1194042713	1862	1862	1862	1862	0
197	20240216	164100	1194042713	1862	1862	1862	1862	0
198	20240216	164000	1194042713	1862	1862	1862	1862	0
199	20240216	163900	1194042713	1862	1862	1862	1862	0
200	20240216	163800	1194042713	1862	1862	1862	1862	0
201	20240216	163700	1194042713	1862	1862	1862	1862	0
202	20240216	163600	1194042713	1862	1862	1862	1862	0
203	20240216	163500	1194042713	1862	1862	1862	1862	0
204	20240216	163400	1194042713	1862	1862	1862	1862	0
205	20240216	163300	1194042713	1862	1862	1862	1862	0
206	20240216	163200	1194042713	1862	1862	1862	1862	0
207	20240216	163100	1194042713	1862	1862	1862	1862	0
208	20240216	163000	1194042713	1862	1862	1862	1862	0
209	20240216	162900	1194042713	1862	1862	1862	1862	0
210	20240216	162800	1194042713	1862	1862	1862	1862	0
211	20240216	162700	1194042713	1862	1862	1862	1862	0
212	20240216	162600	1194042713	1862	1862	1862	1862	5706
213	20240216	162500	1194042713	1862	1862	1862	1862	0
214	20240216	162400	1194042713	1862	1862	1862	1862	0
215	20240216	162300	1194042713	1862	1862	1862	1862	0
216	20240216	162200	1194042713	1862	1862	1862	1862	0
217	20240216	162100	1194042713	1862	1862	1862	1862	0
218	20240216	162000	1194042713	1862	1862	1862	1862	0
219	20240216	161900	1194042713	1862	1862	1862	1862	0
220	20240216	161800	1194042713	1862	1862	1862	1862	0
221	20240216	161700	1194042713	1862	1862	1862	1862	0
222	20240216	161600	1194042713	1862	1862	1862	1862	0
223	20240216	161500	1194042713	1862	1862	1862	1862	0
224	20240216	161400	1194042713	1862	1862	1862	1862	0
225	20240216	161300	1194042713	1862	1862	1862	1862	0
226	20240216	161200	1194042713	1862	1862	1862	1862	0
227	20240216	161100	1194042713	1862	1862	1862	1862	0
228	20240216	161000	1194042713	1862	1862	1862	1862	0
229	20240216	160900	1194042713	1862	1862	1862	1862	0
230	20240216	160800	1194042713	1862	1862	1862	1862	0
231	20240216	160700	1194042713	1862	1862	1862	1862	0
232	20240216	160600	1194042713	1862	1862	1862	1862	0
233	20240216	160500	1194042713	1862	1862	1862	1862	0
234	20240216	160400	1194042713	1862	1862	1862	1862	0
235	20240216	160300	1194042713	1862	1862	1862	1862	0
236	20240216	160200	1194042713	1862	1862	1862	1862	0
237	20240216	160100	1194042713	1862	1862	1862	1862	0
238	20240216	160000	1194042713	1862	1862	1862	1862	0
239	20240216	155900	1194042713	1862	1862	1862	1862	0
240	20240216	155800	1194042713	1862	1862	1862	1862	0
241	20240216	155700	1194042713	1862	1862	1862	1862	0
242	20240216	155600	1194042713	1862	1862	1862	1862	5706
243	20240216	155500	1194042713	1862	1862	1862	1862	0
244	20240216	155400	1194042713	1862	1862	1862	1862	0
245	20240216	155300	1194042713	1862	1862	1862	1862	0
246	20240216	155200	1194042713	1862	1862	1862	1862	0
247	20240216	155100	1194042713	1862	1862	1862	1862	0
248	20240216	155000	1194042713	1862	1862	1862	1862	0
249	20240216	154900	1194042713	1862	1862	1862	1862	0
250	20240216	154800	1194042713	1862	1862	1862	1862	0
251	20240216	154700	1194042713	1862	1862	1862	1862	0
252	20240216	154600	1194042713	1862	1862	1862	1862	0
253	20240216	154500	1194042713	1862	1862	1862	1862	0
254	20240216	154400	1194042713	1862	1862	1862	1862	0
255	20240216	154300	1194042713	1862	1862	1862	1862	0
256	20240216	154200	1194042713	1862	1862	1862	1862	0
257	20240216	154100	1194042713	1862	1862	1862	1862	0
258	20240216	154000	1194042713	1862	1862	1862	1862	0
259	20240216	153900	1194042713	1862	1862	1862	1862	0
260	20240216	153800	1194042713	1862	1862	1862	1862	0
261	20240216	153700	1194042713	1862	1862	1862	1862	0
262	20240216	153600	1194042713	1862	1862	1862	1862	0
263	20240216	153500	1194042713	1862	1862	1862	1862	0
264	20240216	153400	1194042713	1862	1862	1862	1862	0
265	20240216	153300	1194042713	1862	1862	1862	1862	0
266	20240216	153200	1194042713	1862	1862	1862	1862	0
267	20240216	153100	1194042713	1862	1862	1862	1862	0
268	20240216	153000	1194042713	1862	1862	1862	1862	5706
269	20240216	152900	1183418141	1852	1852	1852	1852	0
270	20240216	152800	1183418141	1852	1852	1852	1852	0
271	20240216	152700	1183418141	1852	1852	1852	1852	0
272	20240216	152600	1183418141	1852	1852	1852	1852	0
273	20240216	152500	1183418141	1852	1852	1852	1852	0
274	20240216	152400	1183418141	1852	1852	1852	1852	0
275	20240216	152300	1183418141	1852	1852	1852	1852	0
276	20240216	152200	1183418141	1852	1852	1852	1852	0
277	20240216	152100	1183418141	1852	1852	1852	1852	0
278	20240216	152000	1183418141	1852	1852	1852	1852	0
279	20240216	151900	1183418141	1852	1858	1864	1851	3033
280	20240216	151800	1177796036	1858	1861	1864	1858	5947
281	20240216	151700	1166738535	1864	1860	1864	1860	592
282	20240216	151600	1165637387	1859	1858	1859	1858	36
283	20240216	151500	1165570464	1853	1853	1853	1853	100
284	20240216	151400	1165385164	1853	1853	1853	1853	1
285	20240216	151300	1165383311	1850	1851	1852	1850	2076
286	20240216	151200	1161541059	1850	1850	1850	1850	0
287	20240216	151100	1161541059	1850	1851	1851	1850	999
288	20240216	151000	1159692129	1851	1851	1851	1851	3
289	20240216	150900	1159686576	1851	1846	1851	1843	1294
290	20240216	150800	1157298694	1846	1846	1846	1846	100
291	20240216	150700	1157114094	1844	1844	1844	1844	0
292	20240216	150600	1157114094	1844	1844	1844	1844	13
293	20240216	150500	1157090122	1843	1850	1851	1843	238
294	20240216	150400	1156650166	1850	1846	1850	1845	2074
295	20240216	150300	1152822382	1846	1848	1848	1846	1503
296	20240216	150200	1150046787	1856	1856	1856	1856	0
297	20240216	150100	1150046787	1856	1850	1856	1850	513
298	20240216	150000	1149097659	1847	1847	1847	1847	0
299	20240216	145900	1149097659	1847	1847	1847	1847	0
300	20240216	145800	1149097659	1847	1849	1849	1847	2821
301	20240216	145700	1143885220	1848	1852	1852	1848	9000
302	20240216	145600	1127242502	1853	1855	1855	1853	733
303	20240216	145500	1125883887	1854	1855	1856	1854	490
304	20240216	145400	1124974563	1855	1856	1856	1855	1479
305	20240216	145300	1122230244	1866	1866	1866	1866	0
306	20240216	145200	1122230244	1866	1866	1866	1866	0
307	20240216	145100	1122230244	1866	1865	1866	1865	12
308	20240216	145000	1122207854	1857	1857	1857	1857	0
309	20240216	144900	1122207854	1857	1857	1857	1857	0
310	20240216	144800	1122207854	1857	1857	1857	1857	0
311	20240216	144700	1122207854	1857	1857	1857	1857	0
312	20240216	144600	1122207854	1857	1857	1857	1857	0
313	20240216	144500	1122207854	1857	1860	1860	1857	557
314	20240216	144400	1121173405	1865	1865	1865	1865	1
315	20240216	144300	1121171540	1858	1858	1858	1858	0
316	20240216	144200	1121171540	1858	1858	1858	1858	0
317	20240216	144100	1121171540	1858	1858	1858	1858	680
318	20240216	144000	1119908100	1857	1854	1868	1854	2258
319	20240216	143900	1115696652	1861	1861	1861	1861	0
320	20240216	143800	1115696652	1861	1861	1861	1861	100
321	20240216	143700	1115510552	1861	1861	1861	1861	0
322	20240216	143600	1115510552	1861	1861	1861	1861	0
323	20240216	143500	1115510552	1861	1861	1861	1861	0
324	20240216	143400	1115510552	1861	1860	1861	1860	443
325	20240216	143300	1114686130	1862	1862	1862	1862	1
326	20240216	143200	1114684268	1852	1857	1857	1852	607
327	20240216	143100	1113559953	1852	1852	1852	1852	0
328	20240216	143000	1113559953	1852	1852	1852	1852	0
329	20240216	142900	1113559953	1852	1852	1852	1852	29
330	20240216	142800	1113506245	1864	1864	1864	1864	1250
331	20240216	142700	1111176245	1863	1860	1863	1859	1071
332	20240216	142600	1109183936	1857	1853	1857	1852	116
333	20240216	142500	1108968759	1853	1853	1853	1853	500
334	20240216	142400	1108042259	1856	1857	1857	1856	87
335	20240216	142300	1107880710	1857	1857	1857	1857	0
336	20240216	142200	1107880710	1857	1854	1857	1854	208
337	20240216	142100	1107495015	1854	1851	1854	1851	8
338	20240216	142000	1107480192	1855	1855	1855	1855	1
339	20240216	141900	1107478337	1850	1859	1859	1850	7343
340	20240216	141800	1093890808	1860	1861	1861	1860	1030
341	20240216	141700	1091974504	1863	1863	1863	1863	30
342	20240216	141600	1091918614	1861	1863	1863	1861	132
343	20240216	141500	1091672759	1864	1864	1864	1864	623
344	20240216	141400	1090511487	1864	1864	1864	1864	106
345	20240216	141300	1090313903	1866	1866	1866	1866	5
346	20240216	141200	1090304573	1862	1862	1862	1861	139
347	20240216	141100	1090045773	1862	1873	1876	1862	6165
348	20240216	141000	1078528617	1873	1877	1877	1873	577
349	20240216	140900	1077447353	1878	1878	1878	1878	0
350	20240216	140800	1077447353	1878	1878	1878	1878	0
351	20240216	140700	1077447353	1878	1878	1878	1878	1
352	20240216	140600	1077445475	1872	1872	1872	1872	1
353	20240216	140500	1077443603	1872	1873	1873	1872	27
354	20240216	140400	1077393058	1873	1873	1873	1873	110
355	20240216	140300	1077187028	1879	1875	1879	1875	679
356	20240216	140200	1075913899	1874	1874	1874	1874	61
357	20240216	140100	1075799585	1874	1875	1875	1874	50
358	20240216	140000	1075705875	1880	1880	1880	1880	0
359	20240216	135900	1075705875	1880	1879	1880	1879	2
360	20240216	135800	1075702116	1880	1871	1880	1871	11
361	20240216	135700	1075681526	1871	1879	1879	1871	215
362	20240216	135600	1075279192	1873	1873	1873	1873	400
363	20240216	135500	1074529992	1880	1880	1880	1880	0
364	20240216	135400	1074529992	1880	1878	1880	1872	287
365	20240216	135300	1073992301	1878	1878	1878	1878	4
366	20240216	135200	1073984789	1879	1880	1880	1879	51
367	20240216	135100	1073888930	1881	1878	1881	1878	79
368	20240216	135000	1073740418	1881	1881	1881	1881	0
369	20240216	134900	1073740418	1881	1880	1881	1880	287
370	20240216	134800	1073200575	1881	1878	1881	1878	136
371	20240216	134700	1072945164	1882	1882	1882	1882	0
372	20240216	134600	1072945164	1882	1878	1882	1878	437
373	20240216	134500	1072124474	1878	1882	1882	1878	1871
374	20240216	134400	1068605297	1889	1889	1889	1889	0
375	20240216	134300	1068605297	1889	1889	1889	1889	10
376	20240216	134200	1068586407	1889	1877	1889	1877	2720
377	20240216	134100	1063462114	1877	1866	1879	1866	6583
378	20240216	134000	1051149015	1866	1866	1866	1866	13
379	20240216	133900	1051124757	1866	1866	1866	1866	16
380	20240216	133800	1051094901	1867	1860	1867	1860	349
381	20240216	133700	1050443379	1862	1862	1862	1862	88
382	20240216	133600	1050279523	1862	1865	1865	1862	33
383	20240216	133500	1050218014	1865	1866	1867	1865	829
384	20240216	133400	1048670305	1866	1860	1866	1860	54
385	20240216	133300	1048569841	1866	1866	1866	1866	1
386	20240216	133200	1048567975	1867	1867	1867	1867	0
387	20240216	133100	1048567975	1867	1866	1867	1866	3
388	20240216	133000	1048562376	1865	1864	1865	1864	148
389	20240216	132900	1048286360	1865	1857	1865	1857	430
390	20240216	132800	1047487733	1857	1857	1857	1857	10
391	20240216	132700	1047469163	1857	1856	1857	1856	6
392	20240216	132600	1047458022	1857	1857	1857	1857	2
393	20240216	132500	1047454308	1857	1857	1857	1857	115
394	20240216	132400	1047240753	1857	1857	1857	1857	200
395	20240216	132300	1046869353	1856	1856	1856	1856	0
396	20240216	132200	1046869353	1856	1856	1856	1856	7
397	20240216	132100	1046856361	1857	1857	1857	1857	0
398	20240216	132000	1046856361	1857	1857	1857	1857	0
399	20240216	131900	1046856361	1857	1857	1857	1857	0
400	20240216	131800	1046856361	1857	1857	1857	1857	4
401	20240216	131700	1046848933	1857	1856	1857	1856	200
402	20240216	131600	1046477583	1857	1847	1857	1847	49
403	20240216	131500	1046387070	1856	1856	1856	1856	54
404	20240216	131400	1046286846	1847	1847	1847	1847	4
405	20240216	131300	1046279458	1855	1855	1855	1855	130
406	20240216	131200	1046038308	1859	1859	1859	1859	0
407	20240216	131100	1046038308	1859	1858	1859	1858	3
408	20240216	131000	1046032733	1859	1847	1859	1847	62
409	20240216	130900	1045918196	1847	1847	1847	1847	1
410	20240216	130800	1045916349	1847	1847	1847	1847	0
411	20240216	130700	1045916349	1847	1847	1847	1847	0
412	20240216	130600	1045916349	1847	1847	1847	1847	15
413	20240216	130500	1045888644	1847	1850	1850	1847	3
414	20240216	130400	1045883100	1847	1861	1861	1847	1410
415	20240216	130300	1043274065	1850	1850	1850	1850	0
416	20240216	130200	1043274065	1850	1851	1851	1850	2012
417	20240216	130100	1039551282	1851	1851	1851	1851	209
418	20240216	130000	1039164423	1867	1852	1867	1851	992
419	20240216	125900	1037327999	1852	1851	1855	1850	390
420	20240216	125800	1036605353	1851	1851	1851	1851	102
421	20240216	125700	1036416551	1851	1855	1855	1851	1774
422	20240216	125600	1033128743	1853	1854	1854	1853	171
423	20240216	125500	1032811772	1855	1855	1855	1855	0
424	20240216	125400	1032811772	1855	1855	1855	1854	792
425	20240216	125300	1031342904	1854	1854	1854	1854	0
426	20240216	125200	1031342904	1854	1858	1858	1854	319
427	20240216	125100	1030750472	1858	1861	1861	1858	3959
428	20240216	125000	1023390937	1862	1862	1862	1861	283
429	20240216	124900	1022864008	1862	1862	1862	1862	190
430	20240216	124800	1022510228	1862	1862	1862	1862	291
431	20240216	124700	1021968386	1862	1862	1862	1862	1
432	20240216	124600	1021966524	1861	1861	1861	1861	0
433	20240216	124500	1021966524	1861	1861	1861	1861	259
434	20240216	124400	1021484525	1860	1860	1860	1860	2
435	20240216	124300	1021480805	1870	1870	1870	1870	0
436	20240216	124200	1021480805	1870	1870	1870	1870	0
437	20240216	124100	1021480805	1870	1870	1870	1870	0
438	20240216	124000	1021480805	1870	1860	1870	1860	2
439	20240216	123900	1021477075	1870	1860	1870	1860	595
440	20240216	123800	1020370365	1870	1870	1870	1868	310
441	20240216	123700	1019790712	1870	1870	1870	1870	450
442	20240216	123600	1018949212	1859	1870	1870	1859	2
443	20240216	123500	1018945483	1870	1869	1870	1869	537
444	20240216	123400	1017941829	1870	1866	1870	1866	113
445	20240216	123300	1017730747	1866	1862	1866	1851	1530
446	20240216	123200	1014876623	1851	1862	1862	1851	81
447	20240216	123100	1014726681	1854	1855	1855	1854	672
448	20240216	123000	1013480783	1854	1854	1854	1854	6
449	20240216	122900	1013469659	1854	1854	1854	1854	0
450	20240216	122800	1013469659	1854	1854	1854	1854	0
451	20240216	122700	1013469659	1854	1854	1854	1854	0
452	20240216	122600	1013469659	1854	1843	1854	1839	2163
453	20240216	122500	1009472896	1850	1850	1850	1850	0
454	20240216	122400	1009472896	1850	1849	1850	1849	390
455	20240216	122300	1008751734	1849	1849	1849	1849	1
456	20240216	122200	1008749885	1839	1839	1839	1839	0
457	20240216	122100	1008749885	1839	1839	1839	1839	121
458	20240216	122000	1008527366	1838	1837	1838	1837	122
459	20240216	121900	1008303195	1834	1834	1834	1834	0
460	20240216	121800	1008303195	1834	1844	1844	1834	300
461	20240216	121700	1007752059	1853	1844	1853	1844	109
462	20240216	121600	1007551053	1844	1835	1844	1835	51
463	20240216	121500	1007457459	1833	1840	1841	1833	360
464	20240216	121400	1006795843	1833	1833	1833	1833	30
465	20240216	121300	1006740853	1833	1834	1834	1833	288
466	20240216	121200	1006212798	1841	1839	1841	1839	114
467	20240216	121100	1006002984	1832	1840	1840	1832	841
468	20240216	121000	1004455984	1847	1850	1850	1847	970
469	20240216	120900	1002663854	1850	1868	1868	1850	2006
470	20240216	120800	998951849	1851	1859	1860	1851	1500
471	20240216	120700	996169165	1874	1862	1874	1862	20
472	20240216	120600	996131854	1852	1852	1852	1852	0
473	20240216	120500	996131854	1852	1852	1852	1852	3
474	20240216	120400	996126298	1851	1851	1851	1851	0
475	20240216	120300	996126298	1851	1851	1851	1851	1
476	20240216	120200	996124447	1850	1850	1850	1850	0
477	20240216	120100	996124447	1850	1850	1850	1850	68
478	20240216	120000	995998647	1849	1854	1875	1848	1037
479	20240216	115900	994057375	1849	1853	1853	1849	1977
480	20240216	115800	990397851	1853	1853	1855	1853	76
481	20240216	115700	990257021	1856	1858	1859	1856	1272
482	20240216	115600	987893017	1859	1859	1859	1859	119
483	20240216	115500	987671796	1875	1862	1875	1857	1578
484	20240216	115400	984734143	1862	1862	1862	1861	911
485	20240216	115300	983037862	1860	1878	1879	1860	7965
486	20240216	115200	968135688	1868	1878	1878	1868	5105
487	20240216	115100	958590242	1879	1883	1883	1879	269
488	20240216	115000	958083757	1884	1871	1884	1871	595
489	20240216	114900	956965796	1870	1875	1875	1870	4270
490	20240216	114800	948973145	1877	1878	1878	1874	1557
491	20240216	114700	946051167	1888	1885	1889	1877	1033
492	20240216	114600	944107190	1885	1880	1885	1879	659
493	20240216	114500	942866729	1883	1890	1890	1879	1150
494	20240216	114400	940700821	1889	1890	1890	1885	2157
495	20240216	114300	936628347	1890	1890	1891	1888	1537
496	20240216	114200	933723959	1890	1895	1895	1890	2548
497	20240216	114100	928905015	1894	1895	1895	1894	409
498	20240216	114000	928130080	1913	1901	1913	1891	3553
499	20240216	113900	921388453	1899	1896	1918	1896	1000
500	20240216	113800	919481367	1891	1899	1899	1891	4636
501	20240216	113700	910701142	1898	1906	1911	1897	8173
502	20240216	113600	895167541	1904	1915	1915	1904	3603
503	20240216	113500	888296293	1911	1911	1911	1911	40
504	20240216	113400	888219853	1911	1908	1911	1907	640
505	20240216	113300	886997399	1913	1923	1923	1913	445
506	20240216	113200	886143585	1920	1920	1920	1917	5833
507	20240216	113100	874961574	1917	1917	1919	1916	7232
508	20240216	113000	861095547	1918	1906	1918	1906	570
509	20240216	112900	860003127	1906	1918	1918	1906	2481
510	20240216	112800	855264400	1914	1917	1917	1914	6587
511	20240216	112700	842646016	1918	1920	1920	1917	5127
512	20240216	112600	832808148	1920	1920	1920	1920	179
513	20240216	112500	832464468	1920	1920	1920	1920	132
514	20240216	112400	832211028	1920	1926	1926	1920	2758
515	20240216	112300	826907333	1927	1927	1930	1927	559
516	20240216	112200	825829927	1926	1930	1930	1926	814
517	20240216	112100	824259327	1932	1925	1932	1925	1171
518	20240216	112000	821999436	1930	1934	1935	1925	1408
519	20240216	111900	819277379	1934	1925	1934	1923	11001
520	20240216	111800	798063591	1925	1925	1925	1921	913
521	20240216	111700	796308793	1925	1924	1925	1924	280
522	20240216	111600	795769893	1928	1928	1929	1927	291
523	20240216	111500	795208826	1929	1926	1930	1917	8721
524	20240216	111400	778399015	1926	1922	1926	1922	1383
525	20240216	111300	775738020	1914	1914	1914	1914	0
526	20240216	111200	775738020	1914	1914	1914	1914	10
527	20240216	111100	775718880	1914	1915	1922	1914	975
528	20240216	111000	773852357	1917	1921	1923	1916	824
529	20240216	110900	772272389	1924	1915	1924	1914	601
530	20240216	110800	771119311	1914	1916	1916	1914	768
531	20240216	110700	769649175	1917	1917	1917	1917	12
532	20240216	110600	769626171	1925	1921	1926	1921	1497
533	20240216	110500	766743369	1911	1917	1921	1910	2004
534	20240216	110400	762904317	1924	1924	1924	1924	12
535	20240216	110300	762881229	1926	1923	1926	1923	203
536	20240216	110200	762490390	1926	1924	1926	1923	385
537	20240216	110100	761749841	1923	1917	1923	1905	5188
538	20240216	110000	751836345	1926	1917	1926	1917	62
539	20240216	105900	751717482	1926	1925	1926	1925	1944
540	20240216	105800	747973339	1926	1906	1926	1906	9212
541	20240216	105700	730279727	1920	1913	1920	1909	1532
542	20240216	105600	727348522	1913	1922	1924	1913	412
543	20240216	105500	726556293	1911	1909	1911	1909	552
544	20240216	105400	725501923	1905	1910	1910	1905	554
545	20240216	105300	724445483	1924	1910	1924	1910	383
546	20240216	105200	723713925	1907	1913	1929	1907	6970
547	20240216	105100	710393012	1910	1905	1930	1905	2053
548	20240216	105000	706449669	1904	1904	1906	1904	6344
549	20240216	104900	694364943	1900	1904	1905	1898	3050
550	20240216	104800	688555142	1906	1911	1911	1891	13665
551	20240216	104700	662570989	1920	1923	1924	1909	5926
552	20240216	104600	651201901	1925	1927	1933	1925	5253
553	20240216	104500	641081039	1934	1936	1938	1927	5714
554	20240216	104400	630034253	1930	1934	1939	1930	2101
555	20240216	104300	625967299	1934	1930	1935	1927	4145
556	20240216	104200	617962025	1940	1940	1940	1931	2467
557	20240216	104100	613181603	1937	1929	1943	1920	22112
558	20240216	104000	570472236	1933	1898	1933	1898	14930
559	20240216	103900	542018913	1898	1875	1899	1875	10069
560	20240216	103800	522943245	1892	1861	1895	1860	11946
561	20240216	103700	500439664	1873	1873	1873	1873	3137
562	20240216	103600	494564063	1873	1867	1874	1853	9484
563	20240216	103500	476839666	1866	1864	1867	1851	4377
564	20240216	103400	468675562	1864	1866	1866	1864	1485
565	20240216	103300	465904637	1865	1863	1865	1863	2119
566	20240216	103200	461953242	1863	1862	1864	1846	1460
567	20240216	103100	459235414	1862	1842	1862	1838	386
568	20240216	103000	458523462	1854	1851	1854	1851	175
569	20240216	102900	458199382	1851	1852	1852	1847	550
570	20240216	102800	457182763	1854	1854	1854	1854	74
571	20240216	102700	457045567	1865	1856	1865	1855	9449
572	20240216	102600	439501355	1855	1848	1855	1848	8107
573	20240216	102500	424498173	1849	1839	1849	1835	1474
574	20240216	102400	421788821	1850	1840	1850	1840	912
575	20240216	102300	420110721	1837	1844	1844	1837	1914
576	20240216	102200	416585201	1852	1852	1852	1852	0
577	20240216	102100	416585201	1852	1852	1852	1851	150
578	20240216	102000	416307403	1852	1840	1852	1840	4
579	20240216	101900	416300009	1856	1856	1856	1856	0
580	20240216	101800	416300009	1856	1856	1856	1856	0
581	20240216	101700	416300009	1856	1856	1856	1855	125
582	20240216	101600	416068049	1856	1853	1857	1853	7357
583	20240216	101500	402418353	1854	1851	1854	1850	1972
584	20240216	101400	398768010	1850	1837	1850	1836	6949
585	20240216	101300	385920058	1836	1836	1836	1836	1
586	20240216	101200	385918222	1818	1840	1848	1818	1500
587	20240216	101100	383163025	1807	1815	1815	1807	500
588	20240216	101000	382258798	1847	1845	1847	1805	1719
589	20240216	100900	379096850	1844	1823	1847	1823	422
590	20240216	100800	378318366	1849	1840	1849	1840	1638
591	20240216	100700	375292026	1833	1807	1833	1804	2984
592	20240216	100600	369834270	1807	1807	1807	1807	0
593	20240216	100500	369834270	1807	1800	1807	1800	32
594	20240216	100400	369776453	1807	1797	1807	1797	10756
595	20240216	100300	350417685	1796	1795	1796	1793	6063
596	20240216	100200	339538648	1797	1803	1807	1793	3332
597	20240216	100100	333545595	1803	1810	1810	1803	1496
598	20240216	100000	330844707	1814	1814	1814	1814	101
599	20240216	095900	330661493	1810	1814	1814	1810	4322
600	20240216	095800	322826354	1814	1822	1822	1814	2003
601	20240216	095700	319190062	1818	1821	1821	1818	552
602	20240216	095600	318186523	1822	1822	1822	1818	303
603	20240216	095500	317635061	1822	1822	1822	1822	5
604	20240216	095400	317625951	1822	1818	1822	1818	320
605	20240216	095300	317044111	1822	1819	1822	1819	17
606	20240216	095200	317013173	1824	1822	1824	1822	11
607	20240216	095100	316993129	1821	1816	1821	1816	85
608	20240216	095000	316838719	1816	1815	1816	1815	26
609	20240216	094900	316791504	1822	1824	1824	1820	2424
610	20240216	094800	312377099	1833	1833	1833	1833	41
611	20240216	094700	312301946	1833	1833	1833	1824	3145
612	20240216	094600	306540572	1833	1832	1833	1823	369
613	20240216	094500	305867385	1832	1832	1832	1832	1
614	20240216	094400	305865553	1828	1832	1832	1827	1409
615	20240216	094300	303287125	1829	1848	1851	1829	2331
616	20240216	094200	299012905	1854	1851	1856	1842	2427
617	20240216	094100	294516254	1850	1827	1850	1827	8841
618	20240216	094000	278305569	1827	1823	1827	1823	1298
619	20240216	093900	275934883	1822	1816	1822	1815	329
620	20240216	093800	275337712	1815	1815	1815	1815	210
621	20240216	093700	274956562	1815	1819	1819	1815	2158
622	20240216	093600	271033636	1819	1828	1829	1819	806
623	20240216	093500	269565393	1816	1821	1831	1816	652
624	20240216	093400	268378696	1834	1833	1834	1832	580
625	20240216	093300	267315346	1834	1811	1835	1811	331
626	20240216	093200	266708423	1811	1837	1837	1811	214
627	20240216	093100	266320690	1837	1827	1840	1810	1720
628	20240216	093000	263173803	1828	1809	1829	1809	1892
629	20240216	092900	259733165	1809	1807	1809	1807	1141
630	20240216	092800	257670720	1807	1802	1808	1802	1898
631	20240216	092700	254246692	1802	1802	1802	1802	10
632	20240216	092600	254228672	1803	1803	1803	1793	672
633	20240216	092500	253021936	1803	1801	1803	1801	332
634	20240216	092400	252423906	1801	1801	1801	1801	129
635	20240216	092300	252191577	1801	1801	1801	1801	0
636	20240216	092200	252191577	1801	1793	1801	1793	420
637	20240216	092100	251438469	1793	1799	1800	1793	816
638	20240216	092000	249971888	1800	1800	1800	1800	252
639	20240216	091900	249518288	1799	1793	1799	1793	491
640	20240216	091800	248637685	1791	1791	1792	1791	734
641	20240216	091700	247323031	1790	1793	1793	1790	124
642	20240216	091600	247101059	1790	1795	1795	1790	3443
643	20240216	091500	240935415	1796	1792	1802	1792	621
644	20240216	091400	239822568	1802	1803	1803	1802	1197
645	20240216	091300	237664945	1808	1788	1808	1788	703
646	20240216	091200	236401021	1784	1786	1795	1780	7247
647	20240216	091100	223438669	1786	1800	1800	1785	19695
648	20240216	091000	188078337	1800	1818	1818	1800	5538
649	20240216	090900	178065302	1818	1820	1820	1811	2253
650	20240216	090800	173972258	1821	1833	1833	1821	5598
651	20240216	090700	163730816	1833	1842	1850	1833	9055
652	20240216	090600	147087909	1848	1854	1857	1840	10749
653	20240216	090500	127238352	1855	1868	1868	1855	1666
654	20240216	090400	124140020	1868	1850	1869	1850	8751
655	20240216	090300	107873980	1850	1867	1869	1849	10491
656	20240216	090200	88363673	1868	1869	1870	1840	16914
657	20240216	090100	56826993	1870	1837	1886	1819	3551
658	20240216	090000	50249819	1889	1800	1890	1800	27323