KissMeData/227610/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	204100	186861275	1892	1892	1892	1892	6739
3	20240223	204000	186861275	1892	1892	1892	1892	0
4	20240223	203900	186861275	1892	1892	1892	1892	0
5	20240223	203800	186861275	1892	1892	1892	1892	0
6	20240223	203700	186861275	1892	1892	1892	1892	0
7	20240223	203600	186861275	1892	1892	1892	1892	0
8	20240223	203500	186861275	1892	1892	1892	1892	0
9	20240223	203400	186861275	1892	1892	1892	1892	0
10	20240223	203300	186861275	1892	1892	1892	1892	0
11	20240223	203200	186861275	1892	1892	1892	1892	0
12	20240223	203100	186861275	1892	1892	1892	1892	0
13	20240223	203000	186861275	1892	1892	1892	1892	0
14	20240223	202900	186861275	1892	1892	1892	1892	0
15	20240223	202800	186861275	1892	1892	1892	1892	0
16	20240223	202700	186861275	1892	1892	1892	1892	0
17	20240223	202600	186861275	1892	1892	1892	1892	0
18	20240223	202500	186861275	1892	1892	1892	1892	0
19	20240223	202400	186861275	1892	1892	1892	1892	0
20	20240223	202300	186861275	1892	1892	1892	1892	0
21	20240223	202200	186861275	1892	1892	1892	1892	0
22	20240223	202100	186861275	1892	1892	1892	1892	0
23	20240223	202000	186861275	1892	1892	1892	1892	0
24	20240223	201900	186861275	1892	1892	1892	1892	0
25	20240223	201800	186861275	1892	1892	1892	1892	0
26	20240223	201700	186861275	1892	1892	1892	1892	0
27	20240223	201600	186861275	1892	1892	1892	1892	0
28	20240223	201500	186861275	1892	1892	1892	1892	0
29	20240223	201400	186861275	1892	1892	1892	1892	0
30	20240223	201300	186861275	1892	1892	1892	1892	0
31	20240223	201200	186861275	1892	1892	1892	1892	0
32	20240223	201100	186861275	1892	1892	1892	1892	6739
33	20240223	201000	186861275	1892	1892	1892	1892	0
34	20240223	200900	186861275	1892	1892	1892	1892	0
35	20240223	200800	186861275	1892	1892	1892	1892	0
36	20240223	200700	186861275	1892	1892	1892	1892	0
37	20240223	200600	186861275	1892	1892	1892	1892	0
38	20240223	200500	186861275	1892	1892	1892	1892	0
39	20240223	200400	186861275	1892	1892	1892	1892	0
40	20240223	200300	186861275	1892	1892	1892	1892	0
41	20240223	200200	186861275	1892	1892	1892	1892	0
42	20240223	200100	186861275	1892	1892	1892	1892	0
43	20240223	200000	186861275	1892	1892	1892	1892	0
44	20240223	195900	186861275	1892	1892	1892	1892	0
45	20240223	195800	186861275	1892	1892	1892	1892	0
46	20240223	195700	186861275	1892	1892	1892	1892	0
47	20240223	195600	186861275	1892	1892	1892	1892	0
48	20240223	195500	186861275	1892	1892	1892	1892	0
49	20240223	195400	186861275	1892	1892	1892	1892	0
50	20240223	195300	186861275	1892	1892	1892	1892	0
51	20240223	195200	186861275	1892	1892	1892	1892	0
52	20240223	195100	186861275	1892	1892	1892	1892	0
53	20240223	195000	186861275	1892	1892	1892	1892	0
54	20240223	194900	186861275	1892	1892	1892	1892	0
55	20240223	194800	186861275	1892	1892	1892	1892	0
56	20240223	194700	186861275	1892	1892	1892	1892	0
57	20240223	194600	186861275	1892	1892	1892	1892	0
58	20240223	194500	186861275	1892	1892	1892	1892	0
59	20240223	194400	186861275	1892	1892	1892	1892	0
60	20240223	194300	186861275	1892	1892	1892	1892	0
61	20240223	194200	186861275	1892	1892	1892	1892	0
62	20240223	194100	186861275	1892	1892	1892	1892	6739
63	20240223	194000	186861275	1892	1892	1892	1892	0
64	20240223	193900	186861275	1892	1892	1892	1892	0
65	20240223	193800	186861275	1892	1892	1892	1892	0
66	20240223	193700	186861275	1892	1892	1892	1892	0
67	20240223	193600	186861275	1892	1892	1892	1892	0
68	20240223	193500	186861275	1892	1892	1892	1892	0
69	20240223	193400	186861275	1892	1892	1892	1892	0
70	20240223	193300	186861275	1892	1892	1892	1892	0
71	20240223	193200	186861275	1892	1892	1892	1892	0
72	20240223	193100	186861275	1892	1892	1892	1892	0
73	20240223	193000	186861275	1892	1892	1892	1892	0
74	20240223	192900	186861275	1892	1892	1892	1892	0
75	20240223	192800	186861275	1892	1892	1892	1892	0
76	20240223	192700	186861275	1892	1892	1892	1892	0
77	20240223	192600	186861275	1892	1892	1892	1892	0
78	20240223	192500	186861275	1892	1892	1892	1892	0
79	20240223	192400	186861275	1892	1892	1892	1892	0
80	20240223	192300	186861275	1892	1892	1892	1892	0
81	20240223	192200	186861275	1892	1892	1892	1892	0
82	20240223	192100	186861275	1892	1892	1892	1892	0
83	20240223	192000	186861275	1892	1892	1892	1892	0
84	20240223	191900	186861275	1892	1892	1892	1892	0
85	20240223	191800	186861275	1892	1892	1892	1892	0
86	20240223	191700	186861275	1892	1892	1892	1892	0
87	20240223	191600	186861275	1892	1892	1892	1892	0
88	20240223	191500	186861275	1892	1892	1892	1892	0
89	20240223	191400	186861275	1892	1892	1892	1892	0
90	20240223	191300	186861275	1892	1892	1892	1892	0
91	20240223	191200	186861275	1892	1892	1892	1892	0
92	20240223	191100	186861275	1892	1892	1892	1892	6739
93	20240223	191000	186861275	1892	1892	1892	1892	0
94	20240223	190900	186861275	1892	1892	1892	1892	0
95	20240223	190800	186861275	1892	1892	1892	1892	0
96	20240223	190700	186861275	1892	1892	1892	1892	0
97	20240223	190600	186861275	1892	1892	1892	1892	0
98	20240223	190500	186861275	1892	1892	1892	1892	0
99	20240223	190400	186861275	1892	1892	1892	1892	0
100	20240223	190300	186861275	1892	1892	1892	1892	0
101	20240223	190200	186861275	1892	1892	1892	1892	0
102	20240223	190100	186861275	1892	1892	1892	1892	0
103	20240223	190000	186861275	1892	1892	1892	1892	0
104	20240223	185900	186861275	1892	1892	1892	1892	0
105	20240223	185800	186861275	1892	1892	1892	1892	0
106	20240223	185700	186861275	1892	1892	1892	1892	0
107	20240223	185600	186861275	1892	1892	1892	1892	0
108	20240223	185500	186861275	1892	1892	1892	1892	0
109	20240223	185400	186861275	1892	1892	1892	1892	0
110	20240223	185300	186861275	1892	1892	1892	1892	0
111	20240223	185200	186861275	1892	1892	1892	1892	0
112	20240223	185100	186861275	1892	1892	1892	1892	0
113	20240223	185000	186861275	1892	1892	1892	1892	0
114	20240223	184900	186861275	1892	1892	1892	1892	0
115	20240223	184800	186861275	1892	1892	1892	1892	0
116	20240223	184700	186861275	1892	1892	1892	1892	0
117	20240223	184600	186861275	1892	1892	1892	1892	0
118	20240223	184500	186861275	1892	1892	1892	1892	0
119	20240223	184400	186861275	1892	1892	1892	1892	0
120	20240223	184300	186861275	1892	1892	1892	1892	0
121	20240223	184200	186861275	1892	1892	1892	1892	0
122	20240223	184100	186861275	1892	1892	1892	1892	6739
123	20240223	184000	186861275	1892	1892	1892	1892	0
124	20240223	183900	186861275	1892	1892	1892	1892	0
125	20240223	183800	186861275	1892	1892	1892	1892	0
126	20240223	183700	186861275	1892	1892	1892	1892	0
127	20240223	183600	186861275	1892	1892	1892	1892	0
128	20240223	183500	186861275	1892	1892	1892	1892	0
129	20240223	183400	186861275	1892	1892	1892	1892	0
130	20240223	183300	186861275	1892	1892	1892	1892	0
131	20240223	183200	186861275	1892	1892	1892	1892	0
132	20240223	183100	186861275	1892	1892	1892	1892	0
133	20240223	183000	186861275	1892	1892	1892	1892	0
134	20240223	182900	186861275	1892	1892	1892	1892	0
135	20240223	182800	186861275	1892	1892	1892	1892	0
136	20240223	182700	186861275	1892	1892	1892	1892	0
137	20240223	182600	186861275	1892	1892	1892	1892	0
138	20240223	182500	186861275	1892	1892	1892	1892	0
139	20240223	182400	186861275	1892	1892	1892	1892	0
140	20240223	182300	186861275	1892	1892	1892	1892	0
141	20240223	182200	186861275	1892	1892	1892	1892	0
142	20240223	182100	186861275	1892	1892	1892	1892	0
143	20240223	182000	186861275	1892	1892	1892	1892	0
144	20240223	181900	186861275	1892	1892	1892	1892	0
145	20240223	181800	186861275	1892	1892	1892	1892	0
146	20240223	181700	186861275	1892	1892	1892	1892	0
147	20240223	181600	186861275	1892	1892	1892	1892	0
148	20240223	181500	186861275	1892	1892	1892	1892	0
149	20240223	181400	186861275	1892	1892	1892	1892	0
150	20240223	181300	186861275	1892	1892	1892	1892	0
151	20240223	181200	186861275	1892	1892	1892	1892	0
152	20240223	181100	186861275	1892	1892	1892	1892	6739
153	20240223	181000	186861275	1892	1892	1892	1892	0
154	20240223	180900	186861275	1892	1892	1892	1892	0
155	20240223	180800	186861275	1892	1892	1892	1892	0
156	20240223	180700	186861275	1892	1892	1892	1892	0
157	20240223	180600	186861275	1892	1892	1892	1892	0
158	20240223	180500	186861275	1892	1892	1892	1892	0
159	20240223	180400	186861275	1892	1892	1892	1892	0
160	20240223	180300	186861275	1892	1892	1892	1892	0
161	20240223	180200	186861275	1892	1892	1892	1892	0
162	20240223	180100	186861275	1892	1892	1892	1892	0
163	20240223	180000	186861275	1892	1892	1892	1892	0
164	20240223	175900	186861275	1892	1892	1892	1892	0
165	20240223	175800	186861275	1892	1892	1892	1892	0
166	20240223	175700	186861275	1892	1892	1892	1892	0
167	20240223	175600	186861275	1892	1892	1892	1892	0
168	20240223	175500	186861275	1892	1892	1892	1892	0
169	20240223	175400	186861275	1892	1892	1892	1892	0
170	20240223	175300	186861275	1892	1892	1892	1892	0
171	20240223	175200	186861275	1892	1892	1892	1892	0
172	20240223	175100	186861275	1892	1892	1892	1892	0
173	20240223	175000	186861275	1892	1892	1892	1892	0
174	20240223	174900	186861275	1892	1892	1892	1892	0
175	20240223	174800	186861275	1892	1892	1892	1892	0
176	20240223	174700	186861275	1892	1892	1892	1892	0
177	20240223	174600	186861275	1892	1892	1892	1892	0
178	20240223	174500	186861275	1892	1892	1892	1892	0
179	20240223	174400	186861275	1892	1892	1892	1892	0
180	20240223	174300	186861275	1892	1892	1892	1892	0
181	20240223	174200	186861275	1892	1892	1892	1892	0
182	20240223	174100	186861275	1892	1892	1892	1892	6739
183	20240223	174000	186861275	1892	1892	1892	1892	0
184	20240223	173900	186861275	1892	1892	1892	1892	0
185	20240223	173800	186861275	1892	1892	1892	1892	0
186	20240223	173700	186861275	1892	1892	1892	1892	0
187	20240223	173600	186861275	1892	1892	1892	1892	0
188	20240223	173500	186861275	1892	1892	1892	1892	0
189	20240223	173400	186861275	1892	1892	1892	1892	0
190	20240223	173300	186861275	1892	1892	1892	1892	0
191	20240223	173200	186861275	1892	1892	1892	1892	0
192	20240223	173100	186861275	1892	1892	1892	1892	0
193	20240223	173000	186861275	1892	1892	1892	1892	0
194	20240223	172900	186861275	1892	1892	1892	1892	0
195	20240223	172800	186861275	1892	1892	1892	1892	0
196	20240223	172700	186861275	1892	1892	1892	1892	0
197	20240223	172600	186861275	1892	1892	1892	1892	0
198	20240223	172500	186861275	1892	1892	1892	1892	0
199	20240223	172400	186861275	1892	1892	1892	1892	0
200	20240223	172300	186861275	1892	1892	1892	1892	0
201	20240223	172200	186861275	1892	1892	1892	1892	0
202	20240223	172100	186861275	1892	1892	1892	1892	0
203	20240223	172000	186861275	1892	1892	1892	1892	0
204	20240223	171900	186861275	1892	1892	1892	1892	0
205	20240223	171800	186861275	1892	1892	1892	1892	0
206	20240223	171700	186861275	1892	1892	1892	1892	0
207	20240223	171600	186861275	1892	1892	1892	1892	0
208	20240223	171500	186861275	1892	1892	1892	1892	0
209	20240223	171400	186861275	1892	1892	1892	1892	0
210	20240223	171300	186861275	1892	1892	1892	1892	0
211	20240223	171200	186861275	1892	1892	1892	1892	0
212	20240223	171100	186861275	1892	1892	1892	1892	6739
213	20240223	171000	186861275	1892	1892	1892	1892	0
214	20240223	170900	186861275	1892	1892	1892	1892	0
215	20240223	170800	186861275	1892	1892	1892	1892	0
216	20240223	170700	186861275	1892	1892	1892	1892	0
217	20240223	170600	186861275	1892	1892	1892	1892	0
218	20240223	170500	186861275	1892	1892	1892	1892	0
219	20240223	170400	186861275	1892	1892	1892	1892	0
220	20240223	170300	186861275	1892	1892	1892	1892	0
221	20240223	170200	186861275	1892	1892	1892	1892	0
222	20240223	170100	186861275	1892	1892	1892	1892	0
223	20240223	170000	186861275	1892	1892	1892	1892	0
224	20240223	165900	186861275	1892	1892	1892	1892	0
225	20240223	165800	186861275	1892	1892	1892	1892	0
226	20240223	165700	186861275	1892	1892	1892	1892	0
227	20240223	165600	186861275	1892	1892	1892	1892	0
228	20240223	165500	186861275	1892	1892	1892	1892	0
229	20240223	165400	186861275	1892	1892	1892	1892	0
230	20240223	165300	186861275	1892	1892	1892	1892	0
231	20240223	165200	186861275	1892	1892	1892	1892	0
232	20240223	165100	186861275	1892	1892	1892	1892	0
233	20240223	165000	186861275	1892	1892	1892	1892	0
234	20240223	164900	186861275	1892	1892	1892	1892	0
235	20240223	164800	186861275	1892	1892	1892	1892	0
236	20240223	164700	186861275	1892	1892	1892	1892	0
237	20240223	164600	186861275	1892	1892	1892	1892	0
238	20240223	164500	186861275	1892	1892	1892	1892	0
239	20240223	164400	186861275	1892	1892	1892	1892	0
240	20240223	164300	186861275	1892	1892	1892	1892	0
241	20240223	164200	186861275	1892	1892	1892	1892	0
242	20240223	164100	186861275	1892	1892	1892	1892	6739
243	20240223	164000	186861275	1892	1892	1892	1892	0
244	20240223	163900	186861275	1892	1892	1892	1892	0
245	20240223	163800	186861275	1892	1892	1892	1892	0
246	20240223	163700	186861275	1892	1892	1892	1892	0
247	20240223	163600	186861275	1892	1892	1892	1892	0
248	20240223	163500	186861275	1892	1892	1892	1892	0
249	20240223	163400	186861275	1892	1892	1892	1892	0
250	20240223	163300	186861275	1892	1892	1892	1892	0
251	20240223	163200	186861275	1892	1892	1892	1892	0
252	20240223	163100	186861275	1892	1892	1892	1892	0
253	20240223	163000	186861275	1892	1892	1892	1892	0
254	20240223	162900	186861275	1892	1892	1892	1892	0
255	20240223	162800	186861275	1892	1892	1892	1892	0
256	20240223	162700	186861275	1892	1892	1892	1892	0
257	20240223	162600	186861275	1892	1892	1892	1892	0
258	20240223	162500	186861275	1892	1892	1892	1892	0
259	20240223	162400	186861275	1892	1892	1892	1892	0
260	20240223	162300	186861275	1892	1892	1892	1892	0
261	20240223	162200	186861275	1892	1892	1892	1892	0
262	20240223	162100	186861275	1892	1892	1892	1892	0
263	20240223	162000	186861275	1892	1892	1892	1892	0
264	20240223	161900	186861275	1892	1892	1892	1892	0
265	20240223	161800	186861275	1892	1892	1892	1892	0
266	20240223	161700	186861275	1892	1892	1892	1892	0
267	20240223	161600	186861275	1892	1892	1892	1892	0
268	20240223	161500	186861275	1892	1892	1892	1892	0
269	20240223	161400	186861275	1892	1892	1892	1892	0
270	20240223	161300	186861275	1892	1892	1892	1892	0
271	20240223	161200	186861275	1892	1892	1892	1892	0
272	20240223	161100	186861275	1892	1892	1892	1892	6739
273	20240223	161000	186861275	1892	1892	1892	1892	0
274	20240223	160900	186861275	1892	1892	1892	1892	0
275	20240223	160800	186861275	1892	1892	1892	1892	0
276	20240223	160700	186861275	1892	1892	1892	1892	0
277	20240223	160600	186861275	1892	1892	1892	1892	0
278	20240223	160500	186861275	1892	1892	1892	1892	0
279	20240223	160400	186861275	1892	1892	1892	1892	0
280	20240223	160300	186861275	1892	1892	1892	1892	0
281	20240223	160200	186861275	1892	1892	1892	1892	0
282	20240223	160100	186861275	1892	1892	1892	1892	0
283	20240223	160000	186861275	1892	1892	1892	1892	0
284	20240223	155900	186861275	1892	1892	1892	1892	0
285	20240223	155800	186861275	1892	1892	1892	1892	0
286	20240223	155700	186861275	1892	1892	1892	1892	0
287	20240223	155600	186861275	1892	1892	1892	1892	0
288	20240223	155500	186861275	1892	1892	1892	1892	0
289	20240223	155400	186861275	1892	1892	1892	1892	0
290	20240223	155300	186861275	1892	1892	1892	1892	0
291	20240223	155200	186861275	1892	1892	1892	1892	0
292	20240223	155100	186861275	1892	1892	1892	1892	0
293	20240223	155000	186861275	1892	1892	1892	1892	0
294	20240223	154900	186861275	1892	1892	1892	1892	0
295	20240223	154800	186861275	1892	1892	1892	1892	0
296	20240223	154700	186861275	1892	1892	1892	1892	0
297	20240223	154600	186861275	1892	1892	1892	1892	0
298	20240223	154500	186861275	1892	1892	1892	1892	0
299	20240223	154400	186861275	1892	1892	1892	1892	0
300	20240223	154300	186861275	1892	1892	1892	1892	0
301	20240223	154200	186861275	1892	1892	1892	1892	0
302	20240223	154100	186861275	1892	1892	1892	1892	6739
303	20240223	154000	186861275	1892	1892	1892	1892	0
304	20240223	153900	186861275	1892	1892	1892	1892	0
305	20240223	153800	186861275	1892	1892	1892	1892	0
306	20240223	153700	186861275	1892	1892	1892	1892	0
307	20240223	153600	186861275	1892	1892	1892	1892	0
308	20240223	153500	186861275	1892	1892	1892	1892	0
309	20240223	153400	186861275	1892	1892	1892	1892	0
310	20240223	153300	186861275	1892	1892	1892	1892	0
311	20240223	153200	186861275	1892	1892	1892	1892	0
312	20240223	153100	186861275	1892	1892	1892	1892	0
313	20240223	153000	186861275	1892	1892	1892	1892	6739
314	20240223	152900	174111087	1893	1893	1893	1893	0
315	20240223	152800	174111087	1893	1893	1893	1893	0
316	20240223	152700	174111087	1893	1893	1893	1893	0
317	20240223	152600	174111087	1893	1893	1893	1893	0
318	20240223	152500	174111087	1893	1893	1893	1893	0
319	20240223	152400	174111087	1893	1893	1893	1893	0
320	20240223	152300	174111087	1893	1893	1893	1893	0
321	20240223	152200	174111087	1893	1893	1893	1893	0
322	20240223	152100	174111087	1893	1893	1893	1893	0
323	20240223	152000	174111087	1893	1893	1893	1893	0
324	20240223	151900	174111087	1893	1892	1893	1892	80
325	20240223	151800	173959667	1892	1892	1892	1892	124
326	20240223	151700	173725059	1892	1892	1892	1892	4
327	20240223	151600	173717491	1892	1892	1892	1892	9
328	20240223	151500	173700463	1893	1893	1893	1892	42
329	20240223	151400	173620972	1893	1893	1893	1893	4
330	20240223	151300	173613400	1893	1893	1893	1893	0
331	20240223	151200	173613400	1893	1893	1893	1893	20
332	20240223	151100	173575540	1891	1891	1891	1891	24
333	20240223	151000	173530156	1891	1891	1891	1891	28
334	20240223	150900	173477208	1891	1893	1893	1891	1226
335	20240223	150800	171158838	1893	1893	1893	1893	0
336	20240223	150700	171158838	1893	1893	1893	1893	30
337	20240223	150600	171102048	1893	1893	1893	1893	6
338	20240223	150500	171090690	1891	1891	1891	1891	24
339	20240223	150400	171045306	1893	1893	1893	1892	2192
340	20240223	150300	166897739	1892	1892	1892	1892	19
341	20240223	150200	166861791	1892	1892	1892	1892	0
342	20240223	150100	166861791	1892	1892	1892	1892	0
343	20240223	150000	166861791	1892	1892	1892	1892	14
344	20240223	145900	166835303	1892	1892	1892	1892	24
345	20240223	145800	166789895	1892	1892	1892	1892	0
346	20240223	145700	166789895	1892	1892	1892	1892	127
347	20240223	145600	166549611	1892	1892	1892	1892	24
348	20240223	145500	166504203	1892	1892	1892	1892	24
349	20240223	145400	166458795	1892	1892	1892	1892	446
350	20240223	145300	165614963	1892	1892	1892	1892	1676
351	20240223	145200	162443971	1892	1892	1892	1892	13
352	20240223	145100	162419375	1892	1892	1892	1892	0
353	20240223	145000	162419375	1892	1892	1892	1892	20
354	20240223	144900	162381535	1892	1893	1893	1892	42
355	20240223	144800	162302070	1892	1892	1892	1892	0
356	20240223	144700	162302070	1892	1892	1892	1892	65
357	20240223	144600	162179090	1892	1892	1892	1892	20
358	20240223	144500	162141250	1893	1892	1893	1892	9
359	20240223	144400	162124220	1892	1892	1892	1892	0
360	20240223	144300	162124220	1892	1892	1892	1892	30
361	20240223	144200	162067460	1892	1892	1892	1892	0
362	20240223	144100	162067460	1892	1892	1892	1892	0
363	20240223	144000	162067460	1892	1892	1892	1892	17
364	20240223	143900	162035296	1893	1893	1893	1893	0
365	20240223	143800	162035296	1893	1893	1893	1893	0
366	20240223	143700	162035296	1893	1893	1893	1892	333
367	20240223	143600	161404944	1892	1892	1892	1892	0
368	20240223	143500	161404944	1892	1892	1892	1892	0
369	20240223	143400	161404944	1892	1892	1892	1892	17
370	20240223	143300	161372780	1892	1892	1892	1892	0
371	20240223	143200	161372780	1892	1892	1892	1892	0
372	20240223	143100	161372780	1892	1892	1892	1892	17
373	20240223	143000	161340616	1892	1892	1892	1892	0
374	20240223	142900	161340616	1892	1892	1892	1892	0
375	20240223	142800	161340616	1892	1892	1892	1892	17
376	20240223	142700	161308452	1892	1892	1892	1892	0
377	20240223	142600	161308452	1892	1892	1892	1892	0
378	20240223	142500	161308452	1892	1892	1892	1892	17
379	20240223	142400	161276288	1893	1893	1893	1893	0
380	20240223	142300	161276288	1893	1893	1893	1893	1
381	20240223	142200	161274395	1893	1893	1893	1893	10
382	20240223	142100	161255465	1893	1893	1893	1893	0
383	20240223	142000	161255465	1893	1893	1893	1893	0
384	20240223	141900	161255465	1893	1893	1893	1893	484
385	20240223	141800	160339253	1893	1893	1893	1893	16
386	20240223	141700	160308965	1893	1893	1893	1893	0
387	20240223	141600	160308965	1893	1894	1894	1893	2
388	20240223	141500	160305178	1893	1893	1893	1893	0
389	20240223	141400	160305178	1893	1893	1893	1893	1
390	20240223	141300	160303285	1894	1892	1894	1892	153
391	20240223	141200	160013762	1892	1892	1892	1892	184
392	20240223	141100	159665634	1891	1891	1891	1891	0
393	20240223	141000	159665634	1891	1891	1891	1891	0
394	20240223	140900	159665634	1891	1891	1891	1891	0
395	20240223	140800	159665634	1891	1891	1891	1891	0
396	20240223	140700	159665634	1891	1891	1891	1891	0
397	20240223	140600	159665634	1891	1891	1891	1891	9
398	20240223	140500	159648615	1892	1897	1897	1892	5287
399	20240223	140400	149633681	1897	1897	1897	1897	0
400	20240223	140300	149633681	1897	1897	1897	1897	9
401	20240223	140200	149616608	1897	1897	1897	1897	27
402	20240223	140100	149565389	1897	1897	1897	1897	26
403	20240223	140000	149516067	1898	1900	1900	1898	1157
404	20240223	135900	147318648	1900	1900	1900	1900	0
405	20240223	135800	147318648	1900	1900	1900	1900	26
406	20240223	135700	147269248	1900	1900	1900	1900	26
407	20240223	135600	147219848	1900	1900	1900	1900	16
408	20240223	135500	147189448	1900	1900	1900	1900	17
409	20240223	135400	147157148	1900	1899	1900	1899	445
410	20240223	135300	146311653	1899	1899	1899	1899	2
411	20240223	135200	146307855	1899	1899	1899	1899	36
412	20240223	135100	146239491	1899	1899	1899	1899	28
413	20240223	135000	146186319	1899	1899	1899	1899	29
414	20240223	134900	146131248	1899	1900	1900	1899	1349
415	20240223	134800	143569368	1900	1900	1900	1900	26
416	20240223	134700	143519968	1900	1900	1900	1900	316
417	20240223	134600	142919568	1900	1900	1900	1900	17
418	20240223	134500	142887268	1900	1900	1900	1900	0
419	20240223	134400	142887268	1900	1900	1901	1900	12
420	20240223	134300	142864467	1900	1900	1900	1900	22
421	20240223	134200	142822667	1900	1900	1900	1900	12
422	20240223	134100	142799867	1900	1900	1900	1900	0
423	20240223	134000	142799867	1900	1900	1900	1900	19
424	20240223	133900	142763767	1900	1900	1900	1900	27
425	20240223	133800	142712467	1900	1900	1900	1900	27
426	20240223	133700	142661167	1900	1900	1900	1900	44
427	20240223	133600	142577567	1900	1900	1900	1900	559
428	20240223	133500	141515467	1900	1900	1900	1900	2683
429	20240223	133400	136417767	1901	1901	1901	1901	1
430	20240223	133300	136415866	1901	1901	1901	1901	0
431	20240223	133200	136415866	1901	1901	1901	1901	0
432	20240223	133100	136415866	1901	1901	1901	1901	50
433	20240223	133000	136320816	1905	1905	1905	1905	0
434	20240223	132900	136320816	1905	1905	1905	1905	0
435	20240223	132800	136320816	1905	1905	1905	1905	0
436	20240223	132700	136320816	1905	1905	1905	1905	0
437	20240223	132600	136320816	1905	1905	1905	1905	0
438	20240223	132500	136320816	1905	1906	1906	1905	1403
439	20240223	132400	133647648	1906	1906	1906	1906	1
440	20240223	132300	133645742	1906	1906	1906	1906	1
441	20240223	132200	133643836	1906	1910	1910	1906	31
442	20240223	132100	133584630	1916	1916	1916	1916	0
443	20240223	132000	133584630	1916	1916	1916	1916	0
444	20240223	131900	133584630	1916	1916	1916	1916	0
445	20240223	131800	133584630	1916	1916	1916	1916	0
446	20240223	131700	133584630	1916	1916	1916	1916	0
447	20240223	131600	133584630	1916	1916	1916	1916	0
448	20240223	131500	133584630	1916	1916	1916	1916	0
449	20240223	131400	133584630	1916	1916	1916	1916	6
450	20240223	131300	133573134	1916	1916	1916	1916	0
451	20240223	131200	133573134	1916	1916	1916	1916	1
452	20240223	131100	133571218	1916	1916	1916	1916	0
453	20240223	131000	133571218	1916	1916	1916	1916	10
454	20240223	130900	133552058	1916	1916	1916	1916	0
455	20240223	130800	133552058	1916	1916	1916	1916	0
456	20240223	130700	133552058	1916	1916	1916	1916	3
457	20240223	130600	133546310	1899	1899	1899	1899	0
458	20240223	130500	133546310	1899	1899	1899	1899	0
459	20240223	130400	133546310	1899	1899	1899	1899	0
460	20240223	130300	133546310	1899	1899	1899	1899	1
461	20240223	130200	133544411	1899	1899	1899	1899	0
462	20240223	130100	133544411	1899	1899	1899	1899	0
463	20240223	130000	133544411	1899	1899	1899	1899	0
464	20240223	125900	133544411	1899	1899	1899	1899	0
465	20240223	125800	133544411	1899	1899	1899	1899	7
466	20240223	125700	133531118	1896	1896	1896	1896	0
467	20240223	125600	133531118	1896	1893	1896	1893	130
468	20240223	125500	133284938	1896	1896	1896	1896	23
469	20240223	125400	133241330	1892	1894	1897	1892	2040
470	20240223	125300	129379553	1895	1898	1898	1895	10400
471	20240223	125200	109659051	1899	1906	1908	1899	157
472	20240223	125100	109360576	1898	1898	1898	1898	0
473	20240223	125000	109360576	1898	1898	1898	1898	0
474	20240223	124900	109360576	1898	1898	1898	1898	0
475	20240223	124800	109360576	1898	1898	1898	1898	0
476	20240223	124700	109360576	1898	1898	1898	1898	0
477	20240223	124600	109360576	1898	1898	1898	1898	0
478	20240223	124500	109360576	1898	1898	1898	1898	0
479	20240223	124400	109360576	1898	1898	1898	1898	0
480	20240223	124300	109360576	1898	1898	1898	1898	1
481	20240223	124200	109358678	1900	1900	1900	1900	0
482	20240223	124100	109358678	1900	1900	1900	1900	0
483	20240223	124000	109358678	1900	1900	1900	1900	0
484	20240223	123900	109358678	1900	1900	1900	1900	550
485	20240223	123800	108313678	1907	1907	1907	1907	0
486	20240223	123700	108313678	1907	1907	1907	1907	0
487	20240223	123600	108313678	1907	1907	1907	1907	0
488	20240223	123500	108313678	1907	1907	1907	1907	0
489	20240223	123400	108313678	1907	1907	1907	1907	0
490	20240223	123300	108313678	1907	1907	1907	1907	0
491	20240223	123200	108313678	1907	1907	1907	1907	3
492	20240223	123100	108307957	1896	1896	1896	1896	0
493	20240223	123000	108307957	1896	1896	1896	1896	0
494	20240223	122900	108307957	1896	1896	1896	1896	0
495	20240223	122800	108307957	1896	1896	1896	1896	0
496	20240223	122700	108307957	1896	1896	1896	1896	0
497	20240223	122600	108307957	1896	1896	1896	1896	0
498	20240223	122500	108307957	1896	1896	1896	1896	0
499	20240223	122400	108307957	1896	1896	1896	1896	0
500	20240223	122300	108307957	1896	1896	1896	1896	0
501	20240223	122200	108307957	1896	1896	1896	1896	0
502	20240223	122100	108307957	1896	1896	1896	1896	0
503	20240223	122000	108307957	1896	1896	1896	1896	0
504	20240223	121900	108307957	1896	1896	1896	1896	0
505	20240223	121800	108307957	1896	1896	1896	1896	0
506	20240223	121700	108307957	1896	1896	1896	1896	5
507	20240223	121600	108298477	1896	1896	1896	1896	0
508	20240223	121500	108298477	1896	1896	1896	1896	1100
509	20240223	121400	106212877	1897	1897	1897	1897	281
510	20240223	121300	105679820	1897	1897	1897	1897	50
511	20240223	121200	105584970	1895	1895	1895	1895	0
512	20240223	121100	105584970	1895	1895	1895	1895	0
513	20240223	121000	105584970	1895	1896	1896	1895	1003
514	20240223	120900	103683285	1897	1897	1897	1896	1140
515	20240223	120800	101521735	1896	1896	1896	1896	10
516	20240223	120700	101502775	1896	1905	1905	1896	4334
517	20240223	120600	93273850	1901	1906	1906	1901	2556
518	20240223	120500	88414889	1901	1901	1901	1901	0
519	20240223	120400	88414889	1901	1902	1902	1901	121
520	20240223	120300	88184852	1902	1902	1902	1902	5
521	20240223	120200	88175342	1902	1902	1902	1902	0
522	20240223	120100	88175342	1902	1902	1902	1902	0
523	20240223	120000	88175342	1902	1902	1902	1902	0
524	20240223	115900	88175342	1902	1902	1902	1902	0
525	20240223	115800	88175342	1902	1902	1902	1902	0
526	20240223	115700	88175342	1902	1902	1902	1902	0
527	20240223	115600	88175342	1902	1902	1902	1902	0
528	20240223	115500	88175342	1902	1902	1902	1902	0
529	20240223	115400	88175342	1902	1902	1902	1902	0
530	20240223	115300	88175342	1902	1902	1902	1902	368
531	20240223	115200	87475406	1906	1906	1906	1906	2
532	20240223	115100	87471594	1906	1906	1906	1906	0
533	20240223	115000	87471594	1906	1906	1906	1906	16
534	20240223	114900	87441098	1906	1906	1906	1906	0
535	20240223	114800	87441098	1906	1902	1906	1902	526
536	20240223	114700	86440642	1902	1902	1902	1902	0
537	20240223	114600	86440642	1902	1902	1902	1902	0
538	20240223	114500	86440642	1902	1902	1902	1902	0
539	20240223	114400	86440642	1902	1902	1902	1902	7
540	20240223	114300	86427328	1905	1905	1905	1905	276
541	20240223	114200	85901548	1905	1905	1905	1905	0
542	20240223	114100	85901548	1905	1905	1905	1905	0
543	20240223	114000	85901548	1905	1905	1905	1905	60
544	20240223	113900	85787248	1905	1905	1905	1905	0
545	20240223	113800	85787248	1905	1905	1905	1905	17
546	20240223	113700	85754863	1905	1905	1905	1905	200
547	20240223	113600	85373863	1905	1905	1905	1905	200
548	20240223	113500	84992863	1905	1905	1905	1905	0
549	20240223	113400	84992863	1905	1905	1905	1905	0
550	20240223	113300	84992863	1905	1905	1905	1905	375
551	20240223	113200	84278488	1905	1905	1905	1905	0
552	20240223	113100	84278488	1905	1905	1905	1905	0
553	20240223	113000	84278488	1905	1905	1905	1905	305
554	20240223	112900	83697463	1901	1901	1901	1901	0
555	20240223	112800	83697463	1901	1901	1901	1901	0
556	20240223	112700	83697463	1901	1901	1901	1901	0
557	20240223	112600	83697463	1901	1901	1901	1901	413
558	20240223	112500	82912350	1905	1905	1905	1905	134
559	20240223	112400	82657080	1905	1905	1905	1905	0
560	20240223	112300	82657080	1905	1905	1905	1905	0
561	20240223	112200	82657080	1905	1905	1905	1905	0
562	20240223	112100	82657080	1905	1902	1905	1901	971
563	20240223	112000	80810957	1903	1903	1903	1903	1
564	20240223	111900	80809054	1903	1904	1904	1903	112
565	20240223	111800	80595811	1905	1905	1905	1905	0
566	20240223	111700	80595811	1905	1909	1909	1905	4429
567	20240223	111600	72148111	1910	1910	1910	1910	0
568	20240223	111500	72148111	1910	1910	1910	1910	0
569	20240223	111400	72148111	1910	1910	1910	1910	0
570	20240223	111300	72148111	1910	1910	1910	1910	0
571	20240223	111200	72148111	1910	1910	1910	1910	0
572	20240223	111100	72148111	1910	1910	1910	1910	0
573	20240223	111000	72148111	1910	1910	1910	1910	0
574	20240223	110900	72148111	1910	1910	1910	1910	0
575	20240223	110800	72148111	1910	1910	1910	1910	27
576	20240223	110700	72096541	1910	1910	1910	1910	0
577	20240223	110600	72096541	1910	1910	1910	1910	0
578	20240223	110500	72096541	1910	1910	1910	1910	0
579	20240223	110400	72096541	1910	1910	1910	1910	0
580	20240223	110300	72096541	1910	1910	1910	1910	0
581	20240223	110200	72096541	1910	1910	1910	1910	0
582	20240223	110100	72096541	1910	1910	1910	1910	22
583	20240223	110000	72054521	1910	1910	1910	1910	0
584	20240223	105900	72054521	1910	1910	1910	1910	788
585	20240223	105800	70549441	1909	1910	1910	1909	152
586	20240223	105700	70259143	1910	1910	1910	1910	0
587	20240223	105600	70259143	1910	1910	1910	1910	1
588	20240223	105500	70257233	1915	1910	1915	1910	82
589	20240223	105400	70100363	1910	1916	1916	1910	3717
590	20240223	105300	62996274	1920	1920	1920	1920	0
591	20240223	105200	62996274	1920	1920	1920	1920	0
592	20240223	105100	62996274	1920	1920	1920	1920	0
593	20240223	105000	62996274	1920	1920	1920	1920	152
594	20240223	104900	62704434	1915	1915	1915	1915	0
595	20240223	104800	62704434	1915	1915	1915	1915	0
596	20240223	104700	62704434	1915	1915	1915	1915	0
597	20240223	104600	62704434	1915	1915	1915	1915	0
598	20240223	104500	62704434	1915	1915	1915	1915	0
599	20240223	104400	62704434	1915	1915	1915	1915	30
600	20240223	104300	62646984	1920	1920	1920	1920	0
601	20240223	104200	62646984	1920	1920	1920	1920	0
602	20240223	104100	62646984	1920	1920	1920	1920	0
603	20240223	104000	62646984	1920	1920	1920	1920	0
604	20240223	103900	62646984	1920	1915	1920	1915	5
605	20240223	103800	62637394	1920	1920	1920	1920	0
606	20240223	103700	62637394	1920	1920	1920	1920	3
607	20240223	103600	62631634	1920	1920	1920	1920	0
608	20240223	103500	62631634	1920	1920	1920	1920	0
609	20240223	103400	62631634	1920	1920	1920	1920	0
610	20240223	103300	62631634	1920	1920	1920	1920	0
611	20240223	103200	62631634	1920	1920	1920	1920	0
612	20240223	103100	62631634	1920	1920	1920	1920	1
613	20240223	103000	62629714	1913	1913	1913	1913	0
614	20240223	102900	62629714	1913	1913	1913	1913	0
615	20240223	102800	62629714	1913	1914	1914	1913	948
616	20240223	102700	60815670	1915	1915	1915	1915	229
617	20240223	102600	60377135	1921	1920	1921	1920	13
618	20240223	102500	60352174	1920	1920	1920	1920	0
619	20240223	102400	60352174	1920	1920	1920	1920	0
620	20240223	102300	60352174	1920	1920	1920	1920	0
621	20240223	102200	60352174	1920	1920	1920	1920	0
622	20240223	102100	60352174	1920	1920	1920	1920	0
623	20240223	102000	60352174	1920	1920	1920	1920	0
624	20240223	101900	60352174	1920	1920	1920	1920	0
625	20240223	101800	60352174	1920	1920	1920	1920	0
626	20240223	101700	60352174	1920	1920	1920	1920	0
627	20240223	101600	60352174	1920	1920	1920	1920	0
628	20240223	101500	60352174	1920	1920	1920	1920	0
629	20240223	101400	60352174	1920	1920	1920	1920	100
630	20240223	101300	60160174	1920	1920	1920	1920	0
631	20240223	101200	60160174	1920	1920	1920	1920	0
632	20240223	101100	60160174	1920	1920	1920	1920	0
633	20240223	101000	60160174	1920	1920	1920	1920	0
634	20240223	100900	60160174	1920	1920	1920	1920	1
635	20240223	100800	60158254	1913	1913	1913	1913	0
636	20240223	100700	60158254	1913	1913	1913	1913	0
637	20240223	100600	60158254	1913	1913	1913	1913	0
638	20240223	100500	60158254	1913	1913	1913	1913	0
639	20240223	100400	60158254	1913	1913	1913	1913	0
640	20240223	100300	60158254	1913	1914	1914	1913	1000
641	20240223	100200	58245039	1920	1918	1920	1914	10
642	20240223	100100	58225883	1920	1920	1920	1920	1
643	20240223	100000	58223963	1920	1920	1920	1920	0
644	20240223	095900	58223963	1920	1920	1920	1920	0
645	20240223	095800	58223963	1920	1920	1920	1920	500
646	20240223	095700	57263963	1925	1925	1925	1925	0
647	20240223	095600	57263963	1925	1925	1925	1925	1
648	20240223	095500	57262038	1920	1920	1920	1920	0
649	20240223	095400	57262038	1920	1920	1920	1920	156
650	20240223	095300	56962518	1926	1926	1926	1926	2
651	20240223	095200	56958666	1920	1920	1920	1920	1000
652	20240223	095100	55038666	1926	1926	1926	1926	0
653	20240223	095000	55038666	1926	1926	1926	1926	15
654	20240223	094900	55009776	1926	1926	1926	1926	0
655	20240223	094800	55009776	1926	1926	1926	1926	0
656	20240223	094700	55009776	1926	1926	1926	1926	0
657	20240223	094600	55009776	1926	1926	1926	1926	1000
658	20240223	094500	53083776	1926	1926	1926	1926	0
659	20240223	094400	53083776	1926	1926	1926	1926	20
660	20240223	094300	53045256	1926	1926	1926	1926	0
661	20240223	094200	53045256	1926	1926	1926	1926	1
662	20240223	094100	53043330	1925	1922	1925	1922	20
663	20240223	094000	53004860	1922	1922	1922	1922	1
664	20240223	093900	53002938	1921	1921	1921	1921	5
665	20240223	093800	52993333	1921	1920	1921	1920	201
666	20240223	093700	52607256	1920	1920	1920	1920	140
667	20240223	093600	52338456	1920	1920	1920	1920	0
668	20240223	093500	52338456	1920	1916	1920	1910	142
669	20240223	093400	52066593	1919	1920	1920	1919	2566
670	20240223	093300	47139938	1927	1927	1927	1927	10
671	20240223	093200	47120668	1927	1927	1927	1927	0
672	20240223	093100	47120668	1927	1927	1927	1927	0
673	20240223	093000	47120668	1927	1927	1927	1927	102
674	20240223	092900	46924114	1927	1927	1927	1927	0
675	20240223	092800	46924114	1927	1927	1927	1927	0
676	20240223	092700	46924114	1927	1926	1928	1926	24
677	20240223	092600	46877858	1926	1926	1926	1926	2553
678	20240223	092500	41960780	1926	1926	1926	1926	0
679	20240223	092400	41960780	1926	1926	1926	1926	0
680	20240223	092300	41960780	1926	1932	1933	1926	21
681	20240223	092200	41920267	1932	1944	1944	1920	12935
682	20240223	092100	17029256	1944	1944	1944	1944	57
683	20240223	092000	16918448	1944	1946	1946	1944	512
684	20240223	091900	15922288	1946	1946	1946	1946	0
685	20240223	091800	15922288	1946	1946	1946	1946	2
686	20240223	091700	15918396	1960	1960	1960	1960	0
687	20240223	091600	15918396	1960	1958	1960	1958	2200
688	20240223	091500	11606800	1945	1952	1952	1945	1139
689	20240223	091400	9388148	1952	1954	1954	1952	1079
690	20240223	091300	7280870	1954	1959	1967	1954	95
691	20240223	091200	7094780	1958	1958	1958	1958	0
692	20240223	091100	7094780	1958	1958	1958	1958	0
693	20240223	091000	7094780	1958	1958	1958	1958	154
694	20240223	090900	6793248	1958	1958	1958	1958	75
695	20240223	090800	6646398	1958	1958	1958	1958	200
696	20240223	090700	6254798	1959	1959	1959	1959	1
697	20240223	090600	6252839	1959	1959	1959	1959	0
698	20240223	090500	6252839	1959	1960	1960	1959	51
699	20240223	090400	6152929	1969	1968	1969	1968	1502
700	20240223	090300	3196992	1969	1986	1987	1969	205
701	20240223	090200	2789853	1987	1987	1987	1987	500
702	20240223	090100	1796353	1987	1987	1987	1978	220
703	20240223	090000	1361013	1978	1989	1989	1978	685