KissMeData/217730/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	202600	226375971	1938	1938	1938	1938	102
3	20240221	202500	226375971	1938	1938	1938	1938	0
4	20240221	202400	226375971	1938	1938	1938	1938	0
5	20240221	202300	226375971	1938	1938	1938	1938	0
6	20240221	202200	226375971	1938	1938	1938	1938	0
7	20240221	202100	226375971	1938	1938	1938	1938	0
8	20240221	202000	226375971	1938	1938	1938	1938	0
9	20240221	201900	226375971	1938	1938	1938	1938	0
10	20240221	201800	226375971	1938	1938	1938	1938	0
11	20240221	201700	226375971	1938	1938	1938	1938	0
12	20240221	201600	226375971	1938	1938	1938	1938	0
13	20240221	201500	226375971	1938	1938	1938	1938	0
14	20240221	201400	226375971	1938	1938	1938	1938	0
15	20240221	201300	226375971	1938	1938	1938	1938	0
16	20240221	201200	226375971	1938	1938	1938	1938	0
17	20240221	201100	226375971	1938	1938	1938	1938	0
18	20240221	201000	226375971	1938	1938	1938	1938	0
19	20240221	200900	226375971	1938	1938	1938	1938	0
20	20240221	200800	226375971	1938	1938	1938	1938	0
21	20240221	200700	226375971	1938	1938	1938	1938	0
22	20240221	200600	226375971	1938	1938	1938	1938	0
23	20240221	200500	226375971	1938	1938	1938	1938	0
24	20240221	200400	226375971	1938	1938	1938	1938	0
25	20240221	200300	226375971	1938	1938	1938	1938	0
26	20240221	200200	226375971	1938	1938	1938	1938	0
27	20240221	200100	226375971	1938	1938	1938	1938	0
28	20240221	200000	226375971	1938	1938	1938	1938	0
29	20240221	195900	226375971	1938	1938	1938	1938	0
30	20240221	195800	226375971	1938	1938	1938	1938	0
31	20240221	195700	226375971	1938	1938	1938	1938	0
32	20240221	195600	226375971	1938	1938	1938	1938	102
33	20240221	195500	226375971	1938	1938	1938	1938	0
34	20240221	195400	226375971	1938	1938	1938	1938	0
35	20240221	195300	226375971	1938	1938	1938	1938	0
36	20240221	195200	226375971	1938	1938	1938	1938	0
37	20240221	195100	226375971	1938	1938	1938	1938	0
38	20240221	195000	226375971	1938	1938	1938	1938	0
39	20240221	194900	226375971	1938	1938	1938	1938	0
40	20240221	194800	226375971	1938	1938	1938	1938	0
41	20240221	194700	226375971	1938	1938	1938	1938	0
42	20240221	194600	226375971	1938	1938	1938	1938	0
43	20240221	194500	226375971	1938	1938	1938	1938	0
44	20240221	194400	226375971	1938	1938	1938	1938	0
45	20240221	194300	226375971	1938	1938	1938	1938	0
46	20240221	194200	226375971	1938	1938	1938	1938	0
47	20240221	194100	226375971	1938	1938	1938	1938	0
48	20240221	194000	226375971	1938	1938	1938	1938	0
49	20240221	193900	226375971	1938	1938	1938	1938	0
50	20240221	193800	226375971	1938	1938	1938	1938	0
51	20240221	193700	226375971	1938	1938	1938	1938	0
52	20240221	193600	226375971	1938	1938	1938	1938	0
53	20240221	193500	226375971	1938	1938	1938	1938	0
54	20240221	193400	226375971	1938	1938	1938	1938	0
55	20240221	193300	226375971	1938	1938	1938	1938	0
56	20240221	193200	226375971	1938	1938	1938	1938	0
57	20240221	193100	226375971	1938	1938	1938	1938	0
58	20240221	193000	226375971	1938	1938	1938	1938	0
59	20240221	192900	226375971	1938	1938	1938	1938	0
60	20240221	192800	226375971	1938	1938	1938	1938	0
61	20240221	192700	226375971	1938	1938	1938	1938	0
62	20240221	192600	226375971	1938	1938	1938	1938	102
63	20240221	192500	226375971	1938	1938	1938	1938	0
64	20240221	192400	226375971	1938	1938	1938	1938	0
65	20240221	192300	226375971	1938	1938	1938	1938	0
66	20240221	192200	226375971	1938	1938	1938	1938	0
67	20240221	192100	226375971	1938	1938	1938	1938	0
68	20240221	192000	226375971	1938	1938	1938	1938	0
69	20240221	191900	226375971	1938	1938	1938	1938	0
70	20240221	191800	226375971	1938	1938	1938	1938	0
71	20240221	191700	226375971	1938	1938	1938	1938	0
72	20240221	191600	226375971	1938	1938	1938	1938	0
73	20240221	191500	226375971	1938	1938	1938	1938	0
74	20240221	191400	226375971	1938	1938	1938	1938	0
75	20240221	191300	226375971	1938	1938	1938	1938	0
76	20240221	191200	226375971	1938	1938	1938	1938	0
77	20240221	191100	226375971	1938	1938	1938	1938	0
78	20240221	191000	226375971	1938	1938	1938	1938	0
79	20240221	190900	226375971	1938	1938	1938	1938	0
80	20240221	190800	226375971	1938	1938	1938	1938	0
81	20240221	190700	226375971	1938	1938	1938	1938	0
82	20240221	190600	226375971	1938	1938	1938	1938	0
83	20240221	190500	226375971	1938	1938	1938	1938	0
84	20240221	190400	226375971	1938	1938	1938	1938	0
85	20240221	190300	226375971	1938	1938	1938	1938	0
86	20240221	190200	226375971	1938	1938	1938	1938	0
87	20240221	190100	226375971	1938	1938	1938	1938	0
88	20240221	190000	226375971	1938	1938	1938	1938	0
89	20240221	185900	226375971	1938	1938	1938	1938	0
90	20240221	185800	226375971	1938	1938	1938	1938	0
91	20240221	185700	226375971	1938	1938	1938	1938	0
92	20240221	185600	226375971	1938	1938	1938	1938	102
93	20240221	185500	226375971	1938	1938	1938	1938	0
94	20240221	185400	226375971	1938	1938	1938	1938	0
95	20240221	185300	226375971	1938	1938	1938	1938	0
96	20240221	185200	226375971	1938	1938	1938	1938	0
97	20240221	185100	226375971	1938	1938	1938	1938	0
98	20240221	185000	226375971	1938	1938	1938	1938	0
99	20240221	184900	226375971	1938	1938	1938	1938	0
100	20240221	184800	226375971	1938	1938	1938	1938	0
101	20240221	184700	226375971	1938	1938	1938	1938	0
102	20240221	184600	226375971	1938	1938	1938	1938	0
103	20240221	184500	226375971	1938	1938	1938	1938	0
104	20240221	184400	226375971	1938	1938	1938	1938	0
105	20240221	184300	226375971	1938	1938	1938	1938	0
106	20240221	184200	226375971	1938	1938	1938	1938	0
107	20240221	184100	226375971	1938	1938	1938	1938	0
108	20240221	184000	226375971	1938	1938	1938	1938	0
109	20240221	183900	226375971	1938	1938	1938	1938	0
110	20240221	183800	226375971	1938	1938	1938	1938	0
111	20240221	183700	226375971	1938	1938	1938	1938	0
112	20240221	183600	226375971	1938	1938	1938	1938	0
113	20240221	183500	226375971	1938	1938	1938	1938	0
114	20240221	183400	226375971	1938	1938	1938	1938	0
115	20240221	183300	226375971	1938	1938	1938	1938	0
116	20240221	183200	226375971	1938	1938	1938	1938	0
117	20240221	183100	226375971	1938	1938	1938	1938	0
118	20240221	183000	226375971	1938	1938	1938	1938	0
119	20240221	182900	226375971	1938	1938	1938	1938	0
120	20240221	182800	226375971	1938	1938	1938	1938	0
121	20240221	182700	226375971	1938	1938	1938	1938	0
122	20240221	182600	226375971	1938	1938	1938	1938	102
123	20240221	182500	226375971	1938	1938	1938	1938	0
124	20240221	182400	226375971	1938	1938	1938	1938	0
125	20240221	182300	226375971	1938	1938	1938	1938	0
126	20240221	182200	226375971	1938	1938	1938	1938	0
127	20240221	182100	226375971	1938	1938	1938	1938	0
128	20240221	182000	226375971	1938	1938	1938	1938	0
129	20240221	181900	226375971	1938	1938	1938	1938	0
130	20240221	181800	226375971	1938	1938	1938	1938	0
131	20240221	181700	226375971	1938	1938	1938	1938	0
132	20240221	181600	226375971	1938	1938	1938	1938	0
133	20240221	181500	226375971	1938	1938	1938	1938	0
134	20240221	181400	226375971	1938	1938	1938	1938	0
135	20240221	181300	226375971	1938	1938	1938	1938	0
136	20240221	181200	226375971	1938	1938	1938	1938	0
137	20240221	181100	226375971	1938	1938	1938	1938	0
138	20240221	181000	226375971	1938	1938	1938	1938	0
139	20240221	180900	226375971	1938	1938	1938	1938	0
140	20240221	180800	226375971	1938	1938	1938	1938	0
141	20240221	180700	226375971	1938	1938	1938	1938	0
142	20240221	180600	226375971	1938	1938	1938	1938	0
143	20240221	180500	226375971	1938	1938	1938	1938	0
144	20240221	180400	226375971	1938	1938	1938	1938	0
145	20240221	180300	226375971	1938	1938	1938	1938	0
146	20240221	180200	226375971	1938	1938	1938	1938	0
147	20240221	180100	226375971	1938	1938	1938	1938	0
148	20240221	180000	226375971	1938	1938	1938	1938	0
149	20240221	175900	226375971	1938	1938	1938	1938	0
150	20240221	175800	226375971	1938	1938	1938	1938	0
151	20240221	175700	226375971	1938	1938	1938	1938	0
152	20240221	175600	226375971	1938	1938	1938	1938	102
153	20240221	175500	226375971	1938	1938	1938	1938	0
154	20240221	175400	226375971	1938	1938	1938	1938	0
155	20240221	175300	226375971	1938	1938	1938	1938	0
156	20240221	175200	226375971	1938	1938	1938	1938	0
157	20240221	175100	226375971	1938	1938	1938	1938	0
158	20240221	175000	226375971	1938	1938	1938	1938	0
159	20240221	174900	226375971	1938	1938	1938	1938	0
160	20240221	174800	226375971	1938	1938	1938	1938	0
161	20240221	174700	226375971	1938	1938	1938	1938	0
162	20240221	174600	226375971	1938	1938	1938	1938	0
163	20240221	174500	226375971	1938	1938	1938	1938	0
164	20240221	174400	226375971	1938	1938	1938	1938	0
165	20240221	174300	226375971	1938	1938	1938	1938	0
166	20240221	174200	226375971	1938	1938	1938	1938	0
167	20240221	174100	226375971	1938	1938	1938	1938	0
168	20240221	174000	226375971	1938	1938	1938	1938	0
169	20240221	173900	226375971	1938	1938	1938	1938	0
170	20240221	173800	226375971	1938	1938	1938	1938	0
171	20240221	173700	226375971	1938	1938	1938	1938	0
172	20240221	173600	226375971	1938	1938	1938	1938	0
173	20240221	173500	226375971	1938	1938	1938	1938	0
174	20240221	173400	226375971	1938	1938	1938	1938	0
175	20240221	173300	226375971	1938	1938	1938	1938	0
176	20240221	173200	226375971	1938	1938	1938	1938	0
177	20240221	173100	226375971	1938	1938	1938	1938	0
178	20240221	173000	226375971	1938	1938	1938	1938	0
179	20240221	172900	226375971	1938	1938	1938	1938	0
180	20240221	172800	226375971	1938	1938	1938	1938	0
181	20240221	172700	226375971	1938	1938	1938	1938	0
182	20240221	172600	226375971	1938	1938	1938	1938	102
183	20240221	172500	226375971	1938	1938	1938	1938	0
184	20240221	172400	226375971	1938	1938	1938	1938	0
185	20240221	172300	226375971	1938	1938	1938	1938	0
186	20240221	172200	226375971	1938	1938	1938	1938	0
187	20240221	172100	226375971	1938	1938	1938	1938	0
188	20240221	172000	226375971	1938	1938	1938	1938	0
189	20240221	171900	226375971	1938	1938	1938	1938	0
190	20240221	171800	226375971	1938	1938	1938	1938	0
191	20240221	171700	226375971	1938	1938	1938	1938	0
192	20240221	171600	226375971	1938	1938	1938	1938	0
193	20240221	171500	226375971	1938	1938	1938	1938	0
194	20240221	171400	226375971	1938	1938	1938	1938	0
195	20240221	171300	226375971	1938	1938	1938	1938	0
196	20240221	171200	226375971	1938	1938	1938	1938	0
197	20240221	171100	226375971	1938	1938	1938	1938	0
198	20240221	171000	226375971	1938	1938	1938	1938	0
199	20240221	170900	226375971	1938	1938	1938	1938	0
200	20240221	170800	226375971	1938	1938	1938	1938	0
201	20240221	170700	226375971	1938	1938	1938	1938	0
202	20240221	170600	226375971	1938	1938	1938	1938	0
203	20240221	170500	226375971	1938	1938	1938	1938	0
204	20240221	170400	226375971	1938	1938	1938	1938	0
205	20240221	170300	226375971	1938	1938	1938	1938	0
206	20240221	170200	226375971	1938	1938	1938	1938	0
207	20240221	170100	226375971	1938	1938	1938	1938	0
208	20240221	170000	226375971	1938	1938	1938	1938	0
209	20240221	165900	226375971	1938	1938	1938	1938	0
210	20240221	165800	226375971	1938	1938	1938	1938	0
211	20240221	165700	226375971	1938	1938	1938	1938	0
212	20240221	165600	226375971	1938	1938	1938	1938	102
213	20240221	165500	226375971	1938	1938	1938	1938	0
214	20240221	165400	226375971	1938	1938	1938	1938	0
215	20240221	165300	226375971	1938	1938	1938	1938	0
216	20240221	165200	226375971	1938	1938	1938	1938	0
217	20240221	165100	226375971	1938	1938	1938	1938	0
218	20240221	165000	226375971	1938	1938	1938	1938	0
219	20240221	164900	226375971	1938	1938	1938	1938	0
220	20240221	164800	226375971	1938	1938	1938	1938	0
221	20240221	164700	226375971	1938	1938	1938	1938	0
222	20240221	164600	226375971	1938	1938	1938	1938	0
223	20240221	164500	226375971	1938	1938	1938	1938	0
224	20240221	164400	226375971	1938	1938	1938	1938	0
225	20240221	164300	226375971	1938	1938	1938	1938	0
226	20240221	164200	226375971	1938	1938	1938	1938	0
227	20240221	164100	226375971	1938	1938	1938	1938	0
228	20240221	164000	226375971	1938	1938	1938	1938	0
229	20240221	163900	226375971	1938	1938	1938	1938	0
230	20240221	163800	226375971	1938	1938	1938	1938	0
231	20240221	163700	226375971	1938	1938	1938	1938	0
232	20240221	163600	226375971	1938	1938	1938	1938	0
233	20240221	163500	226375971	1938	1938	1938	1938	0
234	20240221	163400	226375971	1938	1938	1938	1938	0
235	20240221	163300	226375971	1938	1938	1938	1938	0
236	20240221	163200	226375971	1938	1938	1938	1938	0
237	20240221	163100	226375971	1938	1938	1938	1938	0
238	20240221	163000	226375971	1938	1938	1938	1938	0
239	20240221	162900	226375971	1938	1938	1938	1938	0
240	20240221	162800	226375971	1938	1938	1938	1938	0
241	20240221	162700	226375971	1938	1938	1938	1938	0
242	20240221	162600	226375971	1938	1938	1938	1938	102
243	20240221	162500	226375971	1938	1938	1938	1938	0
244	20240221	162400	226375971	1938	1938	1938	1938	0
245	20240221	162300	226375971	1938	1938	1938	1938	0
246	20240221	162200	226375971	1938	1938	1938	1938	0
247	20240221	162100	226375971	1938	1938	1938	1938	0
248	20240221	162000	226375971	1938	1938	1938	1938	0
249	20240221	161900	226375971	1938	1938	1938	1938	0
250	20240221	161800	226375971	1938	1938	1938	1938	0
251	20240221	161700	226375971	1938	1938	1938	1938	0
252	20240221	161600	226375971	1938	1938	1938	1938	0
253	20240221	161500	226375971	1938	1938	1938	1938	0
254	20240221	161400	226375971	1938	1938	1938	1938	0
255	20240221	161300	226375971	1938	1938	1938	1938	0
256	20240221	161200	226375971	1938	1938	1938	1938	0
257	20240221	161100	226375971	1938	1938	1938	1938	0
258	20240221	161000	226375971	1938	1938	1938	1938	0
259	20240221	160900	226375971	1938	1938	1938	1938	0
260	20240221	160800	226375971	1938	1938	1938	1938	0
261	20240221	160700	226375971	1938	1938	1938	1938	0
262	20240221	160600	226375971	1938	1938	1938	1938	0
263	20240221	160500	226375971	1938	1938	1938	1938	0
264	20240221	160400	226375971	1938	1938	1938	1938	0
265	20240221	160300	226375971	1938	1938	1938	1938	0
266	20240221	160200	226375971	1938	1938	1938	1938	0
267	20240221	160100	226375971	1938	1938	1938	1938	0
268	20240221	160000	226375971	1938	1938	1938	1938	0
269	20240221	155900	226375971	1938	1938	1938	1938	0
270	20240221	155800	226375971	1938	1938	1938	1938	0
271	20240221	155700	226375971	1938	1938	1938	1938	0
272	20240221	155600	226375971	1938	1938	1938	1938	102
273	20240221	155500	226375971	1938	1938	1938	1938	0
274	20240221	155400	226375971	1938	1938	1938	1938	0
275	20240221	155300	226375971	1938	1938	1938	1938	0
276	20240221	155200	226375971	1938	1938	1938	1938	0
277	20240221	155100	226375971	1938	1938	1938	1938	0
278	20240221	155000	226375971	1938	1938	1938	1938	0
279	20240221	154900	226375971	1938	1938	1938	1938	0
280	20240221	154800	226375971	1938	1938	1938	1938	0
281	20240221	154700	226375971	1938	1938	1938	1938	0
282	20240221	154600	226375971	1938	1938	1938	1938	0
283	20240221	154500	226375971	1938	1938	1938	1938	0
284	20240221	154400	226375971	1938	1938	1938	1938	0
285	20240221	154300	226375971	1938	1938	1938	1938	0
286	20240221	154200	226375971	1938	1938	1938	1938	0
287	20240221	154100	226375971	1938	1938	1938	1938	0
288	20240221	154000	226375971	1938	1938	1938	1938	0
289	20240221	153900	226375971	1938	1938	1938	1938	0
290	20240221	153800	226375971	1938	1938	1938	1938	0
291	20240221	153700	226375971	1938	1938	1938	1938	0
292	20240221	153600	226375971	1938	1938	1938	1938	0
293	20240221	153500	226375971	1938	1938	1938	1938	0
294	20240221	153400	226375971	1938	1938	1938	1938	0
295	20240221	153300	226375971	1938	1938	1938	1938	0
296	20240221	153200	226375971	1938	1938	1938	1938	0
297	20240221	153100	226375971	1938	1938	1938	1938	0
298	20240221	153000	226375971	1938	1938	1938	1938	102
299	20240221	152900	226178295	1939	1939	1939	1939	0
300	20240221	152800	226178295	1939	1939	1939	1939	0
301	20240221	152700	226178295	1939	1939	1939	1939	0
302	20240221	152600	226178295	1939	1939	1939	1939	0
303	20240221	152500	226178295	1939	1939	1939	1939	0
304	20240221	152400	226178295	1939	1939	1939	1939	0
305	20240221	152300	226178295	1939	1939	1939	1939	0
306	20240221	152200	226178295	1939	1939	1939	1939	0
307	20240221	152100	226178295	1939	1939	1939	1939	0
308	20240221	152000	226178295	1939	1939	1939	1939	0
309	20240221	151900	226178295	1939	1939	1939	1939	0
310	20240221	151800	226178295	1939	1939	1939	1939	0
311	20240221	151700	226178295	1939	1938	1939	1938	500
312	20240221	151600	225209105	1939	1939	1939	1939	0
313	20240221	151500	225209105	1939	1939	1939	1939	0
314	20240221	151400	225209105	1939	1939	1939	1939	0
315	20240221	151300	225209105	1939	1939	1939	1939	0
316	20240221	151200	225209105	1939	1939	1939	1939	1
317	20240221	151100	225207166	1923	1927	1927	1923	1000
318	20240221	151000	223283758	1940	1940	1940	1940	0
319	20240221	150900	223283758	1940	1940	1940	1940	0
320	20240221	150800	223283758	1940	1940	1940	1940	0
321	20240221	150700	223283758	1940	1940	1940	1940	1
322	20240221	150600	223281818	1940	1940	1940	1940	1
323	20240221	150500	223279878	1938	1938	1938	1938	0
324	20240221	150400	223279878	1938	1938	1938	1938	1
325	20240221	150300	223277940	1930	1930	1930	1930	351
326	20240221	150200	222600510	1930	1930	1930	1930	0
327	20240221	150100	222600510	1930	1930	1930	1930	0
328	20240221	150000	222600510	1930	1930	1930	1930	0
329	20240221	145900	222600510	1930	1930	1930	1930	1
330	20240221	145800	222598580	1926	1927	1929	1926	2550
331	20240221	145700	217682161	1928	1930	1930	1925	686
332	20240221	145600	216358308	1930	1930	1930	1929	354
333	20240221	145500	215675090	1936	1937	1937	1936	7
334	20240221	145400	215661535	1937	1938	1938	1937	60
335	20240221	145300	215545311	1938	1932	1938	1930	1501
336	20240221	145200	212647372	1939	1939	1939	1939	157
337	20240221	145100	212342949	1940	1940	1940	1940	0
338	20240221	145000	212342949	1940	1940	1940	1940	1
339	20240221	144900	212341009	1940	1940	1940	1940	0
340	20240221	144800	212341009	1940	1940	1940	1940	0
341	20240221	144700	212341009	1940	1940	1940	1940	0
342	20240221	144600	212341009	1940	1940	1940	1940	0
343	20240221	144500	212341009	1940	1940	1940	1940	1
344	20240221	144400	212339069	1940	1940	1940	1940	1
345	20240221	144300	212337129	1938	1938	1938	1938	1
346	20240221	144200	212335191	1943	1943	1943	1943	1
347	20240221	144100	212333248	1940	1942	1942	1940	3
348	20240221	144000	212327426	1943	1932	1943	1932	201
349	20240221	143900	211939083	1933	1933	1933	1933	0
350	20240221	143800	211939083	1933	1931	1933	1930	286
351	20240221	143700	211386833	1931	1931	1931	1931	0
352	20240221	143600	211386833	1931	1928	1931	1928	3001
353	20240221	143500	205593576	1926	1926	1926	1926	10
354	20240221	143400	205574316	1928	1928	1928	1928	2
355	20240221	143300	205570460	1922	1923	1923	1922	20
356	20240221	143200	205532010	1928	1927	1928	1927	10
357	20240221	143100	205512739	1929	1929	1929	1929	0
358	20240221	143000	205512739	1929	1923	1929	1922	2013
359	20240221	142900	201643649	1929	1929	1929	1929	0
360	20240221	142800	201643649	1929	1929	1929	1929	0
361	20240221	142700	201643649	1929	1929	1929	1929	0
362	20240221	142600	201643649	1929	1929	1929	1929	0
363	20240221	142500	201643649	1929	1922	1929	1922	21
364	20240221	142400	201603280	1922	1922	1922	1922	6380
365	20240221	142300	189340920	1931	1931	1931	1931	0
366	20240221	142200	189340920	1931	1924	1931	1923	523
367	20240221	142100	188335173	1931	1931	1931	1931	0
368	20240221	142000	188335173	1931	1931	1931	1931	0
369	20240221	141900	188335173	1931	1925	1931	1925	914
370	20240221	141800	186575717	1931	1931	1931	1931	1
371	20240221	141700	186573786	1925	1928	1928	1925	222
372	20240221	141600	186146104	1931	1931	1931	1931	0
373	20240221	141500	186146104	1931	1931	1931	1931	3
374	20240221	141400	186140311	1931	1931	1931	1931	0
375	20240221	141300	186140311	1931	1931	1931	1931	0
376	20240221	141200	186140311	1931	1931	1931	1931	0
377	20240221	141100	186140311	1931	1931	1931	1931	0
378	20240221	141000	186140311	1931	1931	1931	1931	1
379	20240221	140900	186138380	1928	1930	1930	1928	31
380	20240221	140800	186078552	1930	1930	1930	1930	0
381	20240221	140700	186078552	1930	1930	1930	1930	0
382	20240221	140600	186078552	1930	1930	1930	1930	0
383	20240221	140500	186078552	1930	1930	1930	1930	50
384	20240221	140400	185982052	1931	1931	1931	1931	50
385	20240221	140300	185885502	1931	1931	1931	1931	0
386	20240221	140200	185885502	1931	1931	1931	1931	0
387	20240221	140100	185885502	1931	1931	1931	1931	0
388	20240221	140000	185885502	1931	1931	1931	1931	0
389	20240221	135900	185885502	1931	1931	1931	1931	0
390	20240221	135800	185885502	1931	1931	1931	1931	0
391	20240221	135700	185885502	1931	1931	1931	1931	0
392	20240221	135600	185885502	1931	1931	1931	1931	0
393	20240221	135500	185885502	1931	1931	1931	1931	0
394	20240221	135400	185885502	1931	1924	1931	1924	351
395	20240221	135300	185210171	1931	1931	1931	1931	0
396	20240221	135200	185210171	1931	1931	1931	1931	1
397	20240221	135100	185208240	1925	1930	1930	1925	1400
398	20240221	135000	182511740	1931	1931	1931	1931	0
399	20240221	134900	182511740	1931	1931	1931	1931	0
400	20240221	134800	182511740	1931	1931	1931	1931	0
401	20240221	134700	182511740	1931	1931	1931	1931	0
402	20240221	134600	182511740	1931	1931	1931	1931	1
403	20240221	134500	182509809	1925	1925	1925	1925	200
404	20240221	134400	182124809	1931	1931	1931	1931	0
405	20240221	134300	182124809	1931	1931	1931	1931	0
406	20240221	134200	182124809	1931	1931	1931	1931	0
407	20240221	134100	182124809	1931	1931	1931	1931	1
408	20240221	134000	182122878	1931	1931	1931	1931	0
409	20240221	133900	182122878	1931	1931	1931	1931	0
410	20240221	133800	182122878	1931	1931	1931	1931	0
411	20240221	133700	182122878	1931	1931	1931	1931	0
412	20240221	133600	182122878	1931	1931	1931	1931	0
413	20240221	133500	182122878	1931	1931	1931	1931	2
414	20240221	133400	182119016	1931	1931	1931	1931	0
415	20240221	133300	182119016	1931	1931	1931	1931	0
416	20240221	133200	182119016	1931	1931	1931	1931	0
417	20240221	133100	182119016	1931	1923	1931	1923	10
418	20240221	133000	182099778	1930	1930	1930	1930	50
419	20240221	132900	182003278	1931	1931	1931	1931	0
420	20240221	132800	182003278	1931	1922	1931	1922	403
421	20240221	132700	181228703	1922	1925	1925	1922	270
422	20240221	132600	180709701	1931	1931	1931	1931	3
423	20240221	132500	180703908	1931	1931	1931	1931	0
424	20240221	132400	180703908	1931	1931	1931	1931	0
425	20240221	132300	180703908	1931	1931	1931	1931	0
426	20240221	132200	180703908	1931	1931	1931	1931	0
427	20240221	132100	180703908	1931	1931	1931	1931	0
428	20240221	132000	180703908	1931	1931	1931	1931	0
429	20240221	131900	180703908	1931	1931	1931	1931	0
430	20240221	131800	180703908	1931	1931	1931	1931	0
431	20240221	131700	180703908	1931	1931	1931	1931	0
432	20240221	131600	180703908	1931	1931	1931	1931	0
433	20240221	131500	180703908	1931	1931	1931	1931	0
434	20240221	131400	180703908	1931	1931	1931	1931	1
435	20240221	131300	180701977	1931	1931	1931	1922	8137
436	20240221	131200	165056930	1931	1922	1931	1922	1636
437	20240221	131100	161906814	1931	1924	1931	1922	491
438	20240221	131000	160961116	1931	1925	1931	1924	329
439	20240221	130900	160327162	1931	1931	1931	1931	1
440	20240221	130800	160325231	1931	1925	1931	1925	11
441	20240221	130700	160304044	1925	1927	1927	1925	362
442	20240221	130600	159606909	1933	1933	1933	1933	0
443	20240221	130500	159606909	1933	1933	1933	1933	0
444	20240221	130400	159606909	1933	1933	1933	1933	0
445	20240221	130300	159606909	1933	1933	1933	1933	0
446	20240221	130200	159606909	1933	1933	1933	1933	0
447	20240221	130100	159606909	1933	1933	1933	1933	0
448	20240221	130000	159606909	1933	1933	1933	1933	0
449	20240221	125900	159606909	1933	1933	1933	1933	0
450	20240221	125800	159606909	1933	1933	1933	1933	1
451	20240221	125700	159604976	1933	1933	1933	1933	60
452	20240221	125600	159488996	1933	1933	1933	1933	2
453	20240221	125500	159485130	1933	1933	1933	1933	0
454	20240221	125400	159485130	1933	1933	1933	1933	0
455	20240221	125300	159485130	1933	1933	1933	1933	0
456	20240221	125200	159485130	1933	1933	1933	1933	0
457	20240221	125100	159485130	1933	1933	1933	1933	0
458	20240221	125000	159485130	1933	1933	1933	1933	0
459	20240221	124900	159485130	1933	1933	1933	1933	0
460	20240221	124800	159485130	1933	1933	1933	1933	0
461	20240221	124700	159485130	1933	1933	1933	1933	434
462	20240221	124600	158646208	1934	1934	1934	1934	0
463	20240221	124500	158646208	1934	1934	1934	1934	199
464	20240221	124400	158261342	1940	1940	1940	1940	0
465	20240221	124300	158261342	1940	1940	1940	1940	1
466	20240221	124200	158259402	1934	1938	1939	1934	1501
467	20240221	124100	155349038	1939	1939	1939	1939	0
468	20240221	124000	155349038	1939	1939	1939	1939	0
469	20240221	123900	155349038	1939	1939	1939	1939	1
470	20240221	123800	155347099	1938	1938	1938	1938	1
471	20240221	123700	155345161	1934	1934	1934	1934	1035
472	20240221	123600	153343471	1934	1934	1934	1934	0
473	20240221	123500	153343471	1934	1934	1934	1934	0
474	20240221	123400	153343471	1934	1934	1934	1934	965
475	20240221	123300	151477161	1934	1934	1934	1934	0
476	20240221	123200	151477161	1934	1934	1934	1934	0
477	20240221	123100	151477161	1934	1934	1934	1934	0
478	20240221	123000	151477161	1934	1934	1934	1934	0
479	20240221	122900	151477161	1934	1934	1934	1934	0
480	20240221	122800	151477161	1934	1934	1934	1934	1
481	20240221	122700	151475227	1928	1928	1928	1928	20
482	20240221	122600	151436667	1934	1934	1934	1934	0
483	20240221	122500	151436667	1934	1934	1934	1934	0
484	20240221	122400	151436667	1934	1934	1934	1934	0
485	20240221	122300	151436667	1934	1934	1934	1934	70
486	20240221	122200	151301287	1933	1933	1933	1933	316
487	20240221	122100	150690459	1933	1923	1933	1923	1202
488	20240221	122000	148378994	1923	1923	1923	1923	300
489	20240221	121900	147802094	1933	1933	1933	1933	502
490	20240221	121800	146831728	1933	1933	1933	1933	0
491	20240221	121700	146831728	1933	1933	1933	1933	0
492	20240221	121600	146831728	1933	1933	1933	1933	0
493	20240221	121500	146831728	1933	1933	1933	1923	1474
494	20240221	121400	143995844	1928	1933	1933	1928	31
495	20240221	121300	143936071	1925	1925	1925	1925	18
496	20240221	121200	143901421	1933	1933	1933	1933	0
497	20240221	121100	143901421	1933	1933	1933	1933	0
498	20240221	121000	143901421	1933	1933	1933	1933	0
499	20240221	120900	143901421	1933	1933	1933	1933	0
500	20240221	120800	143901421	1933	1933	1933	1933	0
501	20240221	120700	143901421	1933	1933	1933	1933	0
502	20240221	120600	143901421	1933	1933	1933	1933	0
503	20240221	120500	143901421	1933	1933	1933	1933	1
504	20240221	120400	143899488	1933	1933	1933	1933	1
505	20240221	120300	143897555	1922	1928	1928	1922	1025
506	20240221	120200	141926926	1933	1933	1933	1933	0
507	20240221	120100	141926926	1933	1933	1933	1933	0
508	20240221	120000	141926926	1933	1933	1933	1933	0
509	20240221	115900	141926926	1933	1933	1933	1933	0
510	20240221	115800	141926926	1933	1933	1933	1933	0
511	20240221	115700	141926926	1933	1933	1933	1933	0
512	20240221	115600	141926926	1933	1933	1933	1933	0
513	20240221	115500	141926926	1933	1933	1933	1933	0
514	20240221	115400	141926926	1933	1933	1933	1933	0
515	20240221	115300	141926926	1933	1932	1933	1932	410
516	20240221	115200	141134426	1932	1932	1932	1932	100
517	20240221	115100	140941226	1932	1932	1932	1932	0
518	20240221	115000	140941226	1932	1932	1932	1932	0
519	20240221	114900	140941226	1932	1932	1932	1932	2
520	20240221	114800	140937362	1932	1932	1932	1932	0
521	20240221	114700	140937362	1932	1932	1932	1932	0
522	20240221	114600	140937362	1932	1932	1932	1932	0
523	20240221	114500	140937362	1932	1932	1932	1932	0
524	20240221	114400	140937362	1932	1932	1932	1932	0
525	20240221	114300	140937362	1932	1932	1932	1932	0
526	20240221	114200	140937362	1932	1932	1932	1932	0
527	20240221	114100	140937362	1932	1932	1932	1932	0
528	20240221	114000	140937362	1932	1932	1932	1932	0
529	20240221	113900	140937362	1932	1932	1932	1932	0
530	20240221	113800	140937362	1932	1932	1932	1932	10
531	20240221	113700	140918042	1934	1934	1934	1934	0
532	20240221	113600	140918042	1934	1934	1934	1934	0
533	20240221	113500	140918042	1934	1934	1934	1934	1
534	20240221	113400	140916108	1922	1922	1922	1922	0
535	20240221	113300	140916108	1922	1922	1922	1922	0
536	20240221	113200	140916108	1922	1922	1922	1922	0
537	20240221	113100	140916108	1922	1922	1922	1922	0
538	20240221	113000	140916108	1922	1923	1923	1922	20
539	20240221	112900	140877665	1923	1938	1938	1923	7
540	20240221	112800	140864174	1938	1938	1938	1938	0
541	20240221	112700	140864174	1938	1938	1938	1938	1
542	20240221	112600	140862236	1920	1926	1926	1920	550
543	20240221	112500	139804937	1925	1926	1926	1925	500
544	20240221	112400	138842303	1926	1926	1926	1926	0
545	20240221	112300	138842303	1926	1933	1933	1926	200
546	20240221	112200	138456759	1939	1939	1939	1939	100
547	20240221	112100	138262859	1939	1939	1939	1939	15
548	20240221	112000	138233774	1939	1939	1939	1939	0
549	20240221	111900	138233774	1939	1939	1939	1939	0
550	20240221	111800	138233774	1939	1939	1939	1939	0
551	20240221	111700	138233774	1939	1939	1939	1939	51
552	20240221	111600	138134885	1941	1941	1941	1941	0
553	20240221	111500	138134885	1941	1941	1941	1941	1
554	20240221	111400	138132944	1935	1937	1937	1935	20
555	20240221	111300	138094224	1942	1942	1942	1942	10
556	20240221	111200	138074804	1938	1940	1940	1938	1179
557	20240221	111100	135789604	1943	1943	1943	1943	0
558	20240221	111000	135789604	1943	1943	1943	1943	0
559	20240221	110900	135789604	1943	1943	1943	1943	0
560	20240221	110800	135789604	1943	1943	1943	1943	10
561	20240221	110700	135770174	1943	1943	1943	1943	0
562	20240221	110600	135770174	1943	1943	1943	1943	1
563	20240221	110500	135768231	1939	1939	1939	1939	0
564	20240221	110400	135768231	1939	1939	1939	1939	0
565	20240221	110300	135768231	1939	1939	1939	1939	0
566	20240221	110200	135768231	1939	1939	1939	1939	10
567	20240221	110100	135748841	1940	1940	1940	1940	0
568	20240221	110000	135748841	1940	1940	1940	1940	0
569	20240221	105900	135748841	1940	1940	1940	1940	3132
570	20240221	105800	129672761	1943	1940	1943	1940	1973
571	20240221	105700	125845126	1940	1940	1940	1940	0
572	20240221	105600	125845126	1940	1940	1940	1940	0
573	20240221	105500	125845126	1940	1940	1940	1940	0
574	20240221	105400	125845126	1940	1940	1940	1940	0
575	20240221	105300	125845126	1940	1940	1940	1940	4
576	20240221	105200	125837366	1940	1940	1940	1940	0
577	20240221	105100	125837366	1940	1940	1940	1940	0
578	20240221	105000	125837366	1940	1940	1940	1940	0
579	20240221	104900	125837366	1940	1940	1940	1940	0
580	20240221	104800	125837366	1940	1940	1940	1940	500
581	20240221	104700	124867366	1940	1940	1940	1940	100
582	20240221	104600	124673366	1940	1940	1940	1940	0
583	20240221	104500	124673366	1940	1940	1940	1940	0
584	20240221	104400	124673366	1940	1940	1940	1940	0
585	20240221	104300	124673366	1940	1940	1940	1940	0
586	20240221	104200	124673366	1940	1940	1940	1940	0
587	20240221	104100	124673366	1940	1940	1940	1940	0
588	20240221	104000	124673366	1940	1940	1940	1940	1634
589	20240221	103900	121503406	1940	1940	1940	1940	0
590	20240221	103800	121503406	1940	1940	1940	1940	0
591	20240221	103700	121503406	1940	1940	1940	1940	0
592	20240221	103600	121503406	1940	1940	1940	1940	1
593	20240221	103500	121501466	1943	1943	1943	1943	0
594	20240221	103400	121501466	1943	1932	1943	1932	7
595	20240221	103300	121487928	1932	1934	1934	1932	709
596	20240221	103200	120117076	1934	1934	1934	1934	8
597	20240221	103100	120101604	1938	1936	1938	1934	219
598	20240221	103000	119677634	1940	1940	1940	1940	15
599	20240221	102900	119648534	1941	1941	1941	1939	217
600	20240221	102800	119227353	1940	1941	1941	1940	207
601	20240221	102700	118825573	1942	1942	1942	1942	0
602	20240221	102600	118825573	1942	1942	1942	1942	0
603	20240221	102500	118825573	1942	1942	1942	1942	0
604	20240221	102400	118825573	1942	1942	1942	1942	10
605	20240221	102300	118806153	1943	1943	1943	1943	0
606	20240221	102200	118806153	1943	1943	1943	1943	0
607	20240221	102100	118806153	1943	1943	1943	1943	0
608	20240221	102000	118806153	1943	1942	1943	1942	2
609	20240221	101900	118802268	1934	1943	1943	1934	178
610	20240221	101800	118457215	1943	1943	1943	1943	0
611	20240221	101700	118457215	1943	1943	1943	1943	0
612	20240221	101600	118457215	1943	1943	1943	1943	0
613	20240221	101500	118457215	1943	1943	1943	1943	2
614	20240221	101400	118453329	1934	1934	1934	1934	10
615	20240221	101300	118433989	1944	1944	1944	1944	0
616	20240221	101200	118433989	1944	1944	1944	1944	200
617	20240221	101100	118045189	1944	1945	1947	1944	307
618	20240221	101000	117447480	1944	1944	1944	1944	14
619	20240221	100900	117420264	1933	1933	1933	1933	0
620	20240221	100800	117420264	1933	1933	1933	1933	6
621	20240221	100700	117408666	1947	1946	1947	1946	5
622	20240221	100600	117398932	1947	1947	1947	1947	48
623	20240221	100500	117305476	1947	1947	1947	1947	1302
624	20240221	100400	114770482	1948	1948	1948	1948	0
625	20240221	100300	114770482	1948	1948	1948	1948	1
626	20240221	100200	114768534	1948	1948	1948	1948	248
627	20240221	100100	114285430	1948	1948	1948	1948	4
628	20240221	100000	114277638	1948	1948	1948	1948	0
629	20240221	095900	114277638	1948	1947	1948	1947	1025
630	20240221	095800	112280986	1949	1949	1949	1949	0
631	20240221	095700	112280986	1949	1949	1949	1949	0
632	20240221	095600	112280986	1949	1949	1949	1949	1
633	20240221	095500	112279037	1940	1940	1940	1940	70
634	20240221	095400	112143237	1940	1940	1940	1940	0
635	20240221	095300	112143237	1940	1940	1940	1940	0
636	20240221	095200	112143237	1940	1927	1940	1926	54
637	20240221	095100	112039171	1940	1940	1940	1940	0
638	20240221	095000	112039171	1940	1940	1940	1940	52
639	20240221	094900	111938291	1949	1949	1949	1949	1
640	20240221	094800	111936342	1938	1920	1938	1920	4720
641	20240221	094700	102821851	1918	1932	1932	1918	2391
642	20240221	094600	98227688	1932	1932	1932	1932	0
643	20240221	094500	98227688	1932	1932	1932	1932	200
644	20240221	094400	97841288	1932	1932	1932	1932	0
645	20240221	094300	97841288	1932	1932	1932	1932	0
646	20240221	094200	97841288	1932	1932	1932	1932	0
647	20240221	094100	97841288	1932	1931	1932	1931	10
648	20240221	094000	97821975	1931	1931	1931	1931	14
649	20240221	093900	97794941	1931	1931	1931	1931	505
650	20240221	093800	96819786	1931	1931	1931	1931	102
651	20240221	093700	96622824	1931	1931	1931	1931	2
652	20240221	093600	96618962	1930	1930	1930	1930	36
653	20240221	093500	96549482	1927	1927	1927	1927	0
654	20240221	093400	96549482	1927	1929	1929	1927	15
655	20240221	093300	96520567	1928	1928	1928	1928	1
656	20240221	093200	96518639	1929	1929	1929	1929	2
657	20240221	093100	96514781	1930	1931	1931	1930	1002
658	20240221	093000	94579920	1931	1929	1931	1929	2
659	20240221	092900	94576060	1931	1931	1931	1931	0
660	20240221	092800	94576060	1931	1931	1931	1931	0
661	20240221	092700	94576060	1931	1931	1931	1931	1
662	20240221	092600	94574129	1931	1931	1931	1931	7
663	20240221	092500	94560612	1931	1921	1932	1921	700
664	20240221	092400	93211470	1912	1923	1923	1912	2076
665	20240221	092300	89237646	1918	1927	1927	1918	5145
666	20240221	092200	79333942	1928	1932	1932	1928	5099
667	20240221	092100	69489485	1931	1932	1932	1931	108
668	20240221	092000	69280872	1935	1935	1935	1935	1466
669	20240221	091900	66444162	1935	1935	1936	1935	1262
670	20240221	091800	64002189	1935	1940	1940	1935	3475
671	20240221	091700	57272521	1939	1941	1941	1939	2965
672	20240221	091600	51521381	1938	1938	1938	1938	0
673	20240221	091500	51521381	1938	1938	1938	1938	0
674	20240221	091400	51521381	1938	1938	1938	1938	50
675	20240221	091300	51424481	1938	1953	1956	1938	1692
676	20240221	091200	48127535	1959	1959	1959	1959	0
677	20240221	091100	48127535	1959	1965	1965	1959	2614
678	20240221	091000	42997319	1965	1975	1975	1964	284
679	20240221	090900	42439115	1971	1975	1975	1971	4036
680	20240221	090800	34476749	1985	1985	1985	1985	1070
681	20240221	090700	32352799	1985	1975	1987	1973	654
682	20240221	090600	31060180	1989	1976	1989	1975	2632
683	20240221	090500	25859134	1974	1989	1994	1974	5032
684	20240221	090400	15842103	1991	1990	1991	1990	1026
685	20240221	090300	13799887	1990	1986	1991	1986	352
686	20240221	090200	13099290	1986	1992	1992	1986	503
687	20240221	090100	12099217	1993	1991	1993	1991	987
688	20240221	090000	10133362	1935	2000	2000	1930	5087