KissMeData/419700/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	212000	45701326	1899	1899	1899	1899	1520
3	20240220	211900	45701326	1899	1899	1899	1899	0
4	20240220	211800	45701326	1899	1899	1899	1899	0
5	20240220	211700	45701326	1899	1899	1899	1899	0
6	20240220	211600	45701326	1899	1899	1899	1899	0
7	20240220	211500	45701326	1899	1899	1899	1899	0
8	20240220	211400	45701326	1899	1899	1899	1899	0
9	20240220	211300	45701326	1899	1899	1899	1899	0
10	20240220	211200	45701326	1899	1899	1899	1899	0
11	20240220	211100	45701326	1899	1899	1899	1899	0
12	20240220	211000	45701326	1899	1899	1899	1899	0
13	20240220	210900	45701326	1899	1899	1899	1899	0
14	20240220	210800	45701326	1899	1899	1899	1899	0
15	20240220	210700	45701326	1899	1899	1899	1899	0
16	20240220	210600	45701326	1899	1899	1899	1899	0
17	20240220	210500	45701326	1899	1899	1899	1899	0
18	20240220	210400	45701326	1899	1899	1899	1899	0
19	20240220	210300	45701326	1899	1899	1899	1899	0
20	20240220	210200	45701326	1899	1899	1899	1899	0
21	20240220	210100	45701326	1899	1899	1899	1899	0
22	20240220	210000	45701326	1899	1899	1899	1899	0
23	20240220	205900	45701326	1899	1899	1899	1899	0
24	20240220	205800	45701326	1899	1899	1899	1899	0
25	20240220	205700	45701326	1899	1899	1899	1899	0
26	20240220	205600	45701326	1899	1899	1899	1899	0
27	20240220	205500	45701326	1899	1899	1899	1899	0
28	20240220	205400	45701326	1899	1899	1899	1899	0
29	20240220	205300	45701326	1899	1899	1899	1899	0
30	20240220	205200	45701326	1899	1899	1899	1899	0
31	20240220	205100	45701326	1899	1899	1899	1899	0
32	20240220	205000	45701326	1899	1899	1899	1899	1520
33	20240220	204900	45701326	1899	1899	1899	1899	0
34	20240220	204800	45701326	1899	1899	1899	1899	0
35	20240220	204700	45701326	1899	1899	1899	1899	0
36	20240220	204600	45701326	1899	1899	1899	1899	0
37	20240220	204500	45701326	1899	1899	1899	1899	0
38	20240220	204400	45701326	1899	1899	1899	1899	0
39	20240220	204300	45701326	1899	1899	1899	1899	0
40	20240220	204200	45701326	1899	1899	1899	1899	0
41	20240220	204100	45701326	1899	1899	1899	1899	0
42	20240220	204000	45701326	1899	1899	1899	1899	0
43	20240220	203900	45701326	1899	1899	1899	1899	0
44	20240220	203800	45701326	1899	1899	1899	1899	0
45	20240220	203700	45701326	1899	1899	1899	1899	0
46	20240220	203600	45701326	1899	1899	1899	1899	0
47	20240220	203500	45701326	1899	1899	1899	1899	0
48	20240220	203400	45701326	1899	1899	1899	1899	0
49	20240220	203300	45701326	1899	1899	1899	1899	0
50	20240220	203200	45701326	1899	1899	1899	1899	0
51	20240220	203100	45701326	1899	1899	1899	1899	0
52	20240220	203000	45701326	1899	1899	1899	1899	0
53	20240220	202900	45701326	1899	1899	1899	1899	0
54	20240220	202800	45701326	1899	1899	1899	1899	0
55	20240220	202700	45701326	1899	1899	1899	1899	0
56	20240220	202600	45701326	1899	1899	1899	1899	0
57	20240220	202500	45701326	1899	1899	1899	1899	0
58	20240220	202400	45701326	1899	1899	1899	1899	0
59	20240220	202300	45701326	1899	1899	1899	1899	0
60	20240220	202200	45701326	1899	1899	1899	1899	0
61	20240220	202100	45701326	1899	1899	1899	1899	0
62	20240220	202000	45701326	1899	1899	1899	1899	1520
63	20240220	201900	45701326	1899	1899	1899	1899	0
64	20240220	201800	45701326	1899	1899	1899	1899	0
65	20240220	201700	45701326	1899	1899	1899	1899	0
66	20240220	201600	45701326	1899	1899	1899	1899	0
67	20240220	201500	45701326	1899	1899	1899	1899	0
68	20240220	201400	45701326	1899	1899	1899	1899	0
69	20240220	201300	45701326	1899	1899	1899	1899	0
70	20240220	201200	45701326	1899	1899	1899	1899	0
71	20240220	201100	45701326	1899	1899	1899	1899	0
72	20240220	201000	45701326	1899	1899	1899	1899	0
73	20240220	200900	45701326	1899	1899	1899	1899	0
74	20240220	200800	45701326	1899	1899	1899	1899	0
75	20240220	200700	45701326	1899	1899	1899	1899	0
76	20240220	200600	45701326	1899	1899	1899	1899	0
77	20240220	200500	45701326	1899	1899	1899	1899	0
78	20240220	200400	45701326	1899	1899	1899	1899	0
79	20240220	200300	45701326	1899	1899	1899	1899	0
80	20240220	200200	45701326	1899	1899	1899	1899	0
81	20240220	200100	45701326	1899	1899	1899	1899	0
82	20240220	200000	45701326	1899	1899	1899	1899	0
83	20240220	195900	45701326	1899	1899	1899	1899	0
84	20240220	195800	45701326	1899	1899	1899	1899	0
85	20240220	195700	45701326	1899	1899	1899	1899	0
86	20240220	195600	45701326	1899	1899	1899	1899	0
87	20240220	195500	45701326	1899	1899	1899	1899	0
88	20240220	195400	45701326	1899	1899	1899	1899	0
89	20240220	195300	45701326	1899	1899	1899	1899	0
90	20240220	195200	45701326	1899	1899	1899	1899	0
91	20240220	195100	45701326	1899	1899	1899	1899	0
92	20240220	195000	45701326	1899	1899	1899	1899	1520
93	20240220	194900	45701326	1899	1899	1899	1899	0
94	20240220	194800	45701326	1899	1899	1899	1899	0
95	20240220	194700	45701326	1899	1899	1899	1899	0
96	20240220	194600	45701326	1899	1899	1899	1899	0
97	20240220	194500	45701326	1899	1899	1899	1899	0
98	20240220	194400	45701326	1899	1899	1899	1899	0
99	20240220	194300	45701326	1899	1899	1899	1899	0
100	20240220	194200	45701326	1899	1899	1899	1899	0
101	20240220	194100	45701326	1899	1899	1899	1899	0
102	20240220	194000	45701326	1899	1899	1899	1899	0
103	20240220	193900	45701326	1899	1899	1899	1899	0
104	20240220	193800	45701326	1899	1899	1899	1899	0
105	20240220	193700	45701326	1899	1899	1899	1899	0
106	20240220	193600	45701326	1899	1899	1899	1899	0
107	20240220	193500	45701326	1899	1899	1899	1899	0
108	20240220	193400	45701326	1899	1899	1899	1899	0
109	20240220	193300	45701326	1899	1899	1899	1899	0
110	20240220	193200	45701326	1899	1899	1899	1899	0
111	20240220	193100	45701326	1899	1899	1899	1899	0
112	20240220	193000	45701326	1899	1899	1899	1899	0
113	20240220	192900	45701326	1899	1899	1899	1899	0
114	20240220	192800	45701326	1899	1899	1899	1899	0
115	20240220	192700	45701326	1899	1899	1899	1899	0
116	20240220	192600	45701326	1899	1899	1899	1899	0
117	20240220	192500	45701326	1899	1899	1899	1899	0
118	20240220	192400	45701326	1899	1899	1899	1899	0
119	20240220	192300	45701326	1899	1899	1899	1899	0
120	20240220	192200	45701326	1899	1899	1899	1899	0
121	20240220	192100	45701326	1899	1899	1899	1899	0
122	20240220	192000	45701326	1899	1899	1899	1899	1520
123	20240220	191900	45701326	1899	1899	1899	1899	0
124	20240220	191800	45701326	1899	1899	1899	1899	0
125	20240220	191700	45701326	1899	1899	1899	1899	0
126	20240220	191600	45701326	1899	1899	1899	1899	0
127	20240220	191500	45701326	1899	1899	1899	1899	0
128	20240220	191400	45701326	1899	1899	1899	1899	0
129	20240220	191300	45701326	1899	1899	1899	1899	0
130	20240220	191200	45701326	1899	1899	1899	1899	0
131	20240220	191100	45701326	1899	1899	1899	1899	0
132	20240220	191000	45701326	1899	1899	1899	1899	0
133	20240220	190900	45701326	1899	1899	1899	1899	0
134	20240220	190800	45701326	1899	1899	1899	1899	0
135	20240220	190700	45701326	1899	1899	1899	1899	0
136	20240220	190600	45701326	1899	1899	1899	1899	0
137	20240220	190500	45701326	1899	1899	1899	1899	0
138	20240220	190400	45701326	1899	1899	1899	1899	0
139	20240220	190300	45701326	1899	1899	1899	1899	0
140	20240220	190200	45701326	1899	1899	1899	1899	0
141	20240220	190100	45701326	1899	1899	1899	1899	0
142	20240220	190000	45701326	1899	1899	1899	1899	0
143	20240220	185900	45701326	1899	1899	1899	1899	0
144	20240220	185800	45701326	1899	1899	1899	1899	0
145	20240220	185700	45701326	1899	1899	1899	1899	0
146	20240220	185600	45701326	1899	1899	1899	1899	0
147	20240220	185500	45701326	1899	1899	1899	1899	0
148	20240220	185400	45701326	1899	1899	1899	1899	0
149	20240220	185300	45701326	1899	1899	1899	1899	0
150	20240220	185200	45701326	1899	1899	1899	1899	0
151	20240220	185100	45701326	1899	1899	1899	1899	0
152	20240220	185000	45701326	1899	1899	1899	1899	1520
153	20240220	184900	45701326	1899	1899	1899	1899	0
154	20240220	184800	45701326	1899	1899	1899	1899	0
155	20240220	184700	45701326	1899	1899	1899	1899	0
156	20240220	184600	45701326	1899	1899	1899	1899	0
157	20240220	184500	45701326	1899	1899	1899	1899	0
158	20240220	184400	45701326	1899	1899	1899	1899	0
159	20240220	184300	45701326	1899	1899	1899	1899	0
160	20240220	184200	45701326	1899	1899	1899	1899	0
161	20240220	184100	45701326	1899	1899	1899	1899	0
162	20240220	184000	45701326	1899	1899	1899	1899	0
163	20240220	183900	45701326	1899	1899	1899	1899	0
164	20240220	183800	45701326	1899	1899	1899	1899	0
165	20240220	183700	45701326	1899	1899	1899	1899	0
166	20240220	183600	45701326	1899	1899	1899	1899	0
167	20240220	183500	45701326	1899	1899	1899	1899	0
168	20240220	183400	45701326	1899	1899	1899	1899	0
169	20240220	183300	45701326	1899	1899	1899	1899	0
170	20240220	183200	45701326	1899	1899	1899	1899	0
171	20240220	183100	45701326	1899	1899	1899	1899	0
172	20240220	183000	45701326	1899	1899	1899	1899	0
173	20240220	182900	45701326	1899	1899	1899	1899	0
174	20240220	182800	45701326	1899	1899	1899	1899	0
175	20240220	182700	45701326	1899	1899	1899	1899	0
176	20240220	182600	45701326	1899	1899	1899	1899	0
177	20240220	182500	45701326	1899	1899	1899	1899	0
178	20240220	182400	45701326	1899	1899	1899	1899	0
179	20240220	182300	45701326	1899	1899	1899	1899	0
180	20240220	182200	45701326	1899	1899	1899	1899	0
181	20240220	182100	45701326	1899	1899	1899	1899	0
182	20240220	182000	45701326	1899	1899	1899	1899	1520
183	20240220	181900	45701326	1899	1899	1899	1899	0
184	20240220	181800	45701326	1899	1899	1899	1899	0
185	20240220	181700	45701326	1899	1899	1899	1899	0
186	20240220	181600	45701326	1899	1899	1899	1899	0
187	20240220	181500	45701326	1899	1899	1899	1899	0
188	20240220	181400	45701326	1899	1899	1899	1899	0
189	20240220	181300	45701326	1899	1899	1899	1899	0
190	20240220	181200	45701326	1899	1899	1899	1899	0
191	20240220	181100	45701326	1899	1899	1899	1899	0
192	20240220	181000	45701326	1899	1899	1899	1899	0
193	20240220	180900	45701326	1899	1899	1899	1899	0
194	20240220	180800	45701326	1899	1899	1899	1899	0
195	20240220	180700	45701326	1899	1899	1899	1899	0
196	20240220	180600	45701326	1899	1899	1899	1899	0
197	20240220	180500	45701326	1899	1899	1899	1899	0
198	20240220	180400	45701326	1899	1899	1899	1899	0
199	20240220	180300	45701326	1899	1899	1899	1899	0
200	20240220	180200	45701326	1899	1899	1899	1899	0
201	20240220	180100	45701326	1899	1899	1899	1899	0
202	20240220	180000	45701326	1899	1899	1899	1899	0
203	20240220	175900	45701326	1899	1899	1899	1899	0
204	20240220	175800	45701326	1899	1899	1899	1899	0
205	20240220	175700	45701326	1899	1899	1899	1899	0
206	20240220	175600	45701326	1899	1899	1899	1899	0
207	20240220	175500	45701326	1899	1899	1899	1899	0
208	20240220	175400	45701326	1899	1899	1899	1899	0
209	20240220	175300	45701326	1899	1899	1899	1899	0
210	20240220	175200	45701326	1899	1899	1899	1899	0
211	20240220	175100	45701326	1899	1899	1899	1899	0
212	20240220	175000	45701326	1899	1899	1899	1899	1520
213	20240220	174900	45701326	1899	1899	1899	1899	0
214	20240220	174800	45701326	1899	1899	1899	1899	0
215	20240220	174700	45701326	1899	1899	1899	1899	0
216	20240220	174600	45701326	1899	1899	1899	1899	0
217	20240220	174500	45701326	1899	1899	1899	1899	0
218	20240220	174400	45701326	1899	1899	1899	1899	0
219	20240220	174300	45701326	1899	1899	1899	1899	0
220	20240220	174200	45701326	1899	1899	1899	1899	0
221	20240220	174100	45701326	1899	1899	1899	1899	0
222	20240220	174000	45701326	1899	1899	1899	1899	0
223	20240220	173900	45701326	1899	1899	1899	1899	0
224	20240220	173800	45701326	1899	1899	1899	1899	0
225	20240220	173700	45701326	1899	1899	1899	1899	0
226	20240220	173600	45701326	1899	1899	1899	1899	0
227	20240220	173500	45701326	1899	1899	1899	1899	0
228	20240220	173400	45701326	1899	1899	1899	1899	0
229	20240220	173300	45701326	1899	1899	1899	1899	0
230	20240220	173200	45701326	1899	1899	1899	1899	0
231	20240220	173100	45701326	1899	1899	1899	1899	0
232	20240220	173000	45701326	1899	1899	1899	1899	0
233	20240220	172900	45701326	1899	1899	1899	1899	0
234	20240220	172800	45701326	1899	1899	1899	1899	0
235	20240220	172700	45701326	1899	1899	1899	1899	0
236	20240220	172600	45701326	1899	1899	1899	1899	0
237	20240220	172500	45701326	1899	1899	1899	1899	0
238	20240220	172400	45701326	1899	1899	1899	1899	0
239	20240220	172300	45701326	1899	1899	1899	1899	0
240	20240220	172200	45701326	1899	1899	1899	1899	0
241	20240220	172100	45701326	1899	1899	1899	1899	0
242	20240220	172000	45701326	1899	1899	1899	1899	1520
243	20240220	171900	45701326	1899	1899	1899	1899	0
244	20240220	171800	45701326	1899	1899	1899	1899	0
245	20240220	171700	45701326	1899	1899	1899	1899	0
246	20240220	171600	45701326	1899	1899	1899	1899	0
247	20240220	171500	45701326	1899	1899	1899	1899	0
248	20240220	171400	45701326	1899	1899	1899	1899	0
249	20240220	171300	45701326	1899	1899	1899	1899	0
250	20240220	171200	45701326	1899	1899	1899	1899	0
251	20240220	171100	45701326	1899	1899	1899	1899	0
252	20240220	171000	45701326	1899	1899	1899	1899	0
253	20240220	170900	45701326	1899	1899	1899	1899	0
254	20240220	170800	45701326	1899	1899	1899	1899	0
255	20240220	170700	45701326	1899	1899	1899	1899	0
256	20240220	170600	45701326	1899	1899	1899	1899	0
257	20240220	170500	45701326	1899	1899	1899	1899	0
258	20240220	170400	45701326	1899	1899	1899	1899	0
259	20240220	170300	45701326	1899	1899	1899	1899	0
260	20240220	170200	45701326	1899	1899	1899	1899	0
261	20240220	170100	45701326	1899	1899	1899	1899	0
262	20240220	170000	45701326	1899	1899	1899	1899	0
263	20240220	165900	45701326	1899	1899	1899	1899	0
264	20240220	165800	45701326	1899	1899	1899	1899	0
265	20240220	165700	45701326	1899	1899	1899	1899	0
266	20240220	165600	45701326	1899	1899	1899	1899	0
267	20240220	165500	45701326	1899	1899	1899	1899	0
268	20240220	165400	45701326	1899	1899	1899	1899	0
269	20240220	165300	45701326	1899	1899	1899	1899	0
270	20240220	165200	45701326	1899	1899	1899	1899	0
271	20240220	165100	45701326	1899	1899	1899	1899	0
272	20240220	165000	45701326	1899	1899	1899	1899	1520
273	20240220	164900	45701326	1899	1899	1899	1899	0
274	20240220	164800	45701326	1899	1899	1899	1899	0
275	20240220	164700	45701326	1899	1899	1899	1899	0
276	20240220	164600	45701326	1899	1899	1899	1899	0
277	20240220	164500	45701326	1899	1899	1899	1899	0
278	20240220	164400	45701326	1899	1899	1899	1899	0
279	20240220	164300	45701326	1899	1899	1899	1899	0
280	20240220	164200	45701326	1899	1899	1899	1899	0
281	20240220	164100	45701326	1899	1899	1899	1899	0
282	20240220	164000	45701326	1899	1899	1899	1899	0
283	20240220	163900	45701326	1899	1899	1899	1899	0
284	20240220	163800	45701326	1899	1899	1899	1899	0
285	20240220	163700	45701326	1899	1899	1899	1899	0
286	20240220	163600	45701326	1899	1899	1899	1899	0
287	20240220	163500	45701326	1899	1899	1899	1899	0
288	20240220	163400	45701326	1899	1899	1899	1899	0
289	20240220	163300	45701326	1899	1899	1899	1899	0
290	20240220	163200	45701326	1899	1899	1899	1899	0
291	20240220	163100	45701326	1899	1899	1899	1899	0
292	20240220	163000	45701326	1899	1899	1899	1899	0
293	20240220	162900	45701326	1899	1899	1899	1899	0
294	20240220	162800	45701326	1899	1899	1899	1899	0
295	20240220	162700	45701326	1899	1899	1899	1899	0
296	20240220	162600	45701326	1899	1899	1899	1899	0
297	20240220	162500	45701326	1899	1899	1899	1899	0
298	20240220	162400	45701326	1899	1899	1899	1899	0
299	20240220	162300	45701326	1899	1899	1899	1899	0
300	20240220	162200	45701326	1899	1899	1899	1899	0
301	20240220	162100	45701326	1899	1899	1899	1899	0
302	20240220	162000	45701326	1899	1899	1899	1899	1520
303	20240220	161900	45701326	1899	1899	1899	1899	0
304	20240220	161800	45701326	1899	1899	1899	1899	0
305	20240220	161700	45701326	1899	1899	1899	1899	0
306	20240220	161600	45701326	1899	1899	1899	1899	0
307	20240220	161500	45701326	1899	1899	1899	1899	0
308	20240220	161400	45701326	1899	1899	1899	1899	0
309	20240220	161300	45701326	1899	1899	1899	1899	0
310	20240220	161200	45701326	1899	1899	1899	1899	0
311	20240220	161100	45701326	1899	1899	1899	1899	0
312	20240220	161000	45701326	1899	1899	1899	1899	0
313	20240220	160900	45701326	1899	1899	1899	1899	0
314	20240220	160800	45701326	1899	1899	1899	1899	0
315	20240220	160700	45701326	1899	1899	1899	1899	0
316	20240220	160600	45701326	1899	1899	1899	1899	0
317	20240220	160500	45701326	1899	1899	1899	1899	0
318	20240220	160400	45701326	1899	1899	1899	1899	0
319	20240220	160300	45701326	1899	1899	1899	1899	0
320	20240220	160200	45701326	1899	1899	1899	1899	0
321	20240220	160100	45701326	1899	1899	1899	1899	0
322	20240220	160000	45701326	1899	1899	1899	1899	0
323	20240220	155900	45701326	1899	1899	1899	1899	0
324	20240220	155800	45701326	1899	1899	1899	1899	0
325	20240220	155700	45701326	1899	1899	1899	1899	0
326	20240220	155600	45701326	1899	1899	1899	1899	0
327	20240220	155500	45701326	1899	1899	1899	1899	0
328	20240220	155400	45701326	1899	1899	1899	1899	0
329	20240220	155300	45701326	1899	1899	1899	1899	0
330	20240220	155200	45701326	1899	1899	1899	1899	0
331	20240220	155100	45701326	1899	1899	1899	1899	0
332	20240220	155000	45701326	1899	1899	1899	1899	1520
333	20240220	154900	45701326	1899	1899	1899	1899	0
334	20240220	154800	45701326	1899	1899	1899	1899	0
335	20240220	154700	45701326	1899	1899	1899	1899	0
336	20240220	154600	45701326	1899	1899	1899	1899	0
337	20240220	154500	45701326	1899	1899	1899	1899	0
338	20240220	154400	45701326	1899	1899	1899	1899	0
339	20240220	154300	45701326	1899	1899	1899	1899	0
340	20240220	154200	45701326	1899	1899	1899	1899	0
341	20240220	154100	45701326	1899	1899	1899	1899	0
342	20240220	154000	45701326	1899	1899	1899	1899	0
343	20240220	153900	45701326	1899	1899	1899	1899	0
344	20240220	153800	45701326	1899	1899	1899	1899	0
345	20240220	153700	45701326	1899	1899	1899	1899	0
346	20240220	153600	45701326	1899	1899	1899	1899	0
347	20240220	153500	45701326	1899	1899	1899	1899	0
348	20240220	153400	45701326	1899	1899	1899	1899	0
349	20240220	153300	45701326	1899	1899	1899	1899	0
350	20240220	153200	45701326	1899	1899	1899	1899	0
351	20240220	153100	45701326	1899	1899	1899	1899	0
352	20240220	153000	45701326	1899	1899	1899	1899	1520
353	20240220	152900	42814846	1910	1910	1910	1910	0
354	20240220	152800	42814846	1910	1910	1910	1910	0
355	20240220	152700	42814846	1910	1910	1910	1910	0
356	20240220	152600	42814846	1910	1910	1910	1910	0
357	20240220	152500	42814846	1910	1910	1910	1910	0
358	20240220	152400	42814846	1910	1910	1910	1910	0
359	20240220	152300	42814846	1910	1910	1910	1910	0
360	20240220	152200	42814846	1910	1910	1910	1910	0
361	20240220	152100	42814846	1910	1910	1910	1910	0
362	20240220	152000	42814846	1910	1910	1910	1910	0
363	20240220	151900	42814846	1910	1910	1910	1910	0
364	20240220	151800	42814846	1910	1910	1910	1910	0
365	20240220	151700	42814846	1910	1910	1910	1910	0
366	20240220	151600	42814846	1910	1910	1910	1910	0
367	20240220	151500	42814846	1910	1910	1910	1910	0
368	20240220	151400	42814846	1910	1910	1910	1910	0
369	20240220	151300	42814846	1910	1910	1910	1910	0
370	20240220	151200	42814846	1910	1910	1910	1910	16
371	20240220	151100	42784286	1915	1915	1915	1915	0
372	20240220	151000	42784286	1915	1915	1915	1915	0
373	20240220	150900	42784286	1915	1915	1915	1915	0
374	20240220	150800	42784286	1915	1915	1915	1915	0
375	20240220	150700	42784286	1915	1915	1915	1915	0
376	20240220	150600	42784286	1915	1870	1915	1870	1651
377	20240220	150500	39687907	1870	1846	1870	1846	852
378	20240220	150400	38115067	1846	1846	1846	1846	30
379	20240220	150300	38059687	1846	1846	1846	1846	0
380	20240220	150200	38059687	1846	1846	1846	1846	20
381	20240220	150100	38022767	1870	1870	1870	1870	0
382	20240220	150000	38022767	1870	1870	1870	1870	7
383	20240220	145900	38009677	1870	1870	1870	1870	1
384	20240220	145800	38007807	1870	1870	1870	1870	0
385	20240220	145700	38007807	1870	1870	1870	1870	0
386	20240220	145600	38007807	1870	1870	1870	1870	0
387	20240220	145500	38007807	1870	1870	1870	1870	5
388	20240220	145400	37998457	1870	1870	1870	1870	0
389	20240220	145300	37998457	1870	1870	1870	1870	0
390	20240220	145200	37998457	1870	1870	1870	1870	0
391	20240220	145100	37998457	1870	1870	1870	1870	0
392	20240220	145000	37998457	1870	1870	1870	1870	0
393	20240220	144900	37998457	1870	1870	1870	1870	0
394	20240220	144800	37998457	1870	1870	1870	1870	0
395	20240220	144700	37998457	1870	1844	1870	1844	2
396	20240220	144600	37994743	1874	1874	1874	1874	53
397	20240220	144500	37895421	1874	1874	1874	1874	300
398	20240220	144400	37333221	1875	1875	1875	1875	0
399	20240220	144300	37333221	1875	1875	1875	1875	0
400	20240220	144200	37333221	1875	1875	1875	1875	0
401	20240220	144100	37333221	1875	1875	1875	1875	0
402	20240220	144000	37333221	1875	1850	1875	1850	2
403	20240220	143900	37329496	1875	1875	1875	1875	0
404	20240220	143800	37329496	1875	1875	1875	1875	70
405	20240220	143700	37198246	1875	1875	1875	1875	0
406	20240220	143600	37198246	1875	1850	1875	1850	61
407	20240220	143500	37085371	1875	1875	1875	1875	0
408	20240220	143400	37085371	1875	1875	1875	1875	8
409	20240220	143300	37070371	1879	1850	1879	1850	314
410	20240220	143200	36480597	1888	1888	1888	1888	0
411	20240220	143100	36480597	1888	1888	1888	1888	0
412	20240220	143000	36480597	1888	1888	1888	1888	0
413	20240220	142900	36480597	1888	1888	1888	1888	0
414	20240220	142800	36480597	1888	1854	1888	1850	1261
415	20240220	142700	34146124	1911	1911	1911	1911	0
416	20240220	142600	34146124	1911	1911	1911	1854	504
417	20240220	142500	33208816	1911	1911	1911	1911	0
418	20240220	142400	33208816	1911	1911	1911	1911	0
419	20240220	142300	33208816	1911	1911	1911	1911	0
420	20240220	142200	33208816	1911	1911	1911	1911	0
421	20240220	142100	33208816	1911	1911	1911	1911	0
422	20240220	142000	33208816	1911	1905	1911	1905	4
423	20240220	141900	33201190	1911	1905	1911	1905	163
424	20240220	141800	32890657	1905	1905	1905	1905	99
425	20240220	141700	32702062	1905	1905	1905	1905	0
426	20240220	141600	32702062	1905	1905	1905	1905	0
427	20240220	141500	32702062	1905	1905	1905	1905	1
428	20240220	141400	32700157	1861	1861	1861	1861	0
429	20240220	141300	32700157	1861	1861	1861	1861	0
430	20240220	141200	32700157	1861	1883	1883	1861	290
431	20240220	141100	32157209	1883	1883	1883	1883	0
432	20240220	141000	32157209	1883	1883	1883	1883	10
433	20240220	140900	32138379	1883	1883	1883	1883	46
434	20240220	140800	32051761	1883	1901	1901	1883	1006
435	20240220	140700	30153298	1918	1918	1918	1918	0
436	20240220	140600	30153298	1918	1918	1918	1918	0
437	20240220	140500	30153298	1918	1918	1918	1918	0
438	20240220	140400	30153298	1918	1918	1918	1918	0
439	20240220	140300	30153298	1918	1918	1918	1918	0
440	20240220	140200	30153298	1918	1918	1918	1918	64
441	20240220	140100	30030546	1920	1919	1920	1919	2
442	20240220	140000	30026707	1892	1902	1902	1892	121
443	20240220	135900	29797757	1918	1918	1918	1918	0
444	20240220	135800	29797757	1918	1918	1918	1918	0
445	20240220	135700	29797757	1918	1918	1918	1918	0
446	20240220	135600	29797757	1918	1918	1918	1918	0
447	20240220	135500	29797757	1918	1918	1918	1918	0
448	20240220	135400	29797757	1918	1918	1918	1918	0
449	20240220	135300	29797757	1918	1918	1918	1918	0
450	20240220	135200	29797757	1918	1918	1918	1918	0
451	20240220	135100	29797757	1918	1918	1918	1918	0
452	20240220	135000	29797757	1918	1918	1918	1918	23
453	20240220	134900	29753643	1920	1920	1920	1920	0
454	20240220	134800	29753643	1920	1920	1920	1920	1
455	20240220	134700	29751723	1918	1918	1918	1918	497
456	20240220	134600	28798477	1918	1918	1918	1918	0
457	20240220	134500	28798477	1918	1918	1918	1918	0
458	20240220	134400	28798477	1918	1918	1918	1918	0
459	20240220	134300	28798477	1918	1918	1918	1918	0
460	20240220	134200	28798477	1918	1918	1918	1918	0
461	20240220	134100	28798477	1918	1918	1918	1918	0
462	20240220	134000	28798477	1918	1918	1918	1918	0
463	20240220	133900	28798477	1918	1918	1918	1918	0
464	20240220	133800	28798477	1918	1918	1918	1918	0
465	20240220	133700	28798477	1918	1918	1918	1918	0
466	20240220	133600	28798477	1918	1917	1918	1917	100
467	20240220	133500	28606682	1918	1918	1918	1918	0
468	20240220	133400	28606682	1918	1918	1918	1918	0
469	20240220	133300	28606682	1918	1918	1918	1918	0
470	20240220	133200	28606682	1918	1918	1918	1918	0
471	20240220	133100	28606682	1918	1918	1918	1918	0
472	20240220	133000	28606682	1918	1918	1918	1918	0
473	20240220	132900	28606682	1918	1918	1918	1918	0
474	20240220	132800	28606682	1918	1918	1918	1918	0
475	20240220	132700	28606682	1918	1918	1918	1918	0
476	20240220	132600	28606682	1918	1918	1918	1918	0
477	20240220	132500	28606682	1918	1918	1918	1918	0
478	20240220	132400	28606682	1918	1918	1918	1918	0
479	20240220	132300	28606682	1918	1918	1918	1918	0
480	20240220	132200	28606682	1918	1918	1918	1918	0
481	20240220	132100	28606682	1918	1918	1918	1918	0
482	20240220	132000	28606682	1918	1918	1918	1918	54
483	20240220	131900	28503110	1918	1918	1918	1918	0
484	20240220	131800	28503110	1918	1918	1918	1918	0
485	20240220	131700	28503110	1918	1918	1918	1918	0
486	20240220	131600	28503110	1918	1918	1918	1918	1
487	20240220	131500	28501192	1918	1917	1918	1917	89
488	20240220	131400	28330526	1918	1918	1918	1918	0
489	20240220	131300	28330526	1918	1918	1918	1918	0
490	20240220	131200	28330526	1918	1918	1918	1918	0
491	20240220	131100	28330526	1918	1913	1918	1913	239
492	20240220	131000	27872129	1911	1909	1911	1909	812
493	20240220	130900	26321594	1909	1909	1909	1909	0
494	20240220	130800	26321594	1909	1909	1909	1909	0
495	20240220	130700	26321594	1909	1909	1909	1909	0
496	20240220	130600	26321594	1909	1909	1909	1909	0
497	20240220	130500	26321594	1909	1909	1909	1909	0
498	20240220	130400	26321594	1909	1909	1909	1909	0
499	20240220	130300	26321594	1909	1909	1909	1909	0
500	20240220	130200	26321594	1909	1909	1909	1909	0
501	20240220	130100	26321594	1909	1909	1909	1909	0
502	20240220	130000	26321594	1909	1909	1909	1909	1
503	20240220	125900	26319685	1890	1890	1890	1890	0
504	20240220	125800	26319685	1890	1890	1890	1890	100
505	20240220	125700	26130685	1909	1909	1909	1909	1
506	20240220	125600	26128776	1890	1890	1890	1890	0
507	20240220	125500	26128776	1890	1890	1890	1890	6
508	20240220	125400	26117436	1890	1886	1890	1886	730
509	20240220	125300	24739856	1890	1890	1890	1890	0
510	20240220	125200	24739856	1890	1890	1890	1890	0
511	20240220	125100	24739856	1890	1890	1890	1890	4
512	20240220	125000	24732296	1890	1890	1890	1890	1
513	20240220	124900	24730406	1890	1890	1890	1890	0
514	20240220	124800	24730406	1890	1890	1890	1890	0
515	20240220	124700	24730406	1890	1890	1890	1890	0
516	20240220	124600	24730406	1890	1890	1890	1890	254
517	20240220	124500	24250346	1890	1890	1890	1890	0
518	20240220	124400	24250346	1890	1890	1890	1890	0
519	20240220	124300	24250346	1890	1890	1890	1890	5
520	20240220	124200	24240896	1890	1890	1890	1890	0
521	20240220	124100	24240896	1890	1890	1890	1890	30
522	20240220	124000	24184196	1890	1890	1890	1890	0
523	20240220	123900	24184196	1890	1895	1895	1890	1050
524	20240220	123800	22199628	1912	1912	1912	1912	0
525	20240220	123700	22199628	1912	1912	1912	1912	0
526	20240220	123600	22199628	1912	1912	1912	1912	0
527	20240220	123500	22199628	1912	1912	1912	1912	0
528	20240220	123400	22199628	1912	1912	1912	1912	0
529	20240220	123300	22199628	1912	1912	1912	1912	0
530	20240220	123200	22199628	1912	1912	1912	1912	0
531	20240220	123100	22199628	1912	1912	1912	1912	0
532	20240220	123000	22199628	1912	1912	1912	1912	0
533	20240220	122900	22199628	1912	1912	1912	1912	0
534	20240220	122800	22199628	1912	1912	1912	1912	0
535	20240220	122700	22199628	1912	1912	1912	1912	0
536	20240220	122600	22199628	1912	1912	1912	1912	0
537	20240220	122500	22199628	1912	1912	1912	1912	0
538	20240220	122400	22199628	1912	1912	1912	1912	0
539	20240220	122300	22199628	1912	1912	1912	1912	0
540	20240220	122200	22199628	1912	1912	1912	1912	0
541	20240220	122100	22199628	1912	1912	1912	1912	0
542	20240220	122000	22199628	1912	1912	1912	1912	0
543	20240220	121900	22199628	1912	1912	1912	1912	1
544	20240220	121800	22197716	1910	1910	1910	1910	0
545	20240220	121700	22197716	1910	1910	1910	1910	2
546	20240220	121600	22193896	1912	1912	1912	1912	1
547	20240220	121500	22191984	1894	1894	1894	1894	210
548	20240220	121400	21794244	1914	1914	1914	1914	0
549	20240220	121300	21794244	1914	1914	1914	1914	1
550	20240220	121200	21792330	1894	1894	1894	1894	0
551	20240220	121100	21792330	1894	1894	1894	1894	665
552	20240220	121000	20532820	1898	1898	1898	1898	0
553	20240220	120900	20532820	1898	1898	1898	1898	0
554	20240220	120800	20532820	1898	1898	1898	1898	0
555	20240220	120700	20532820	1898	1898	1898	1898	0
556	20240220	120600	20532820	1898	1898	1898	1898	0
557	20240220	120500	20532820	1898	1898	1898	1898	0
558	20240220	120400	20532820	1898	1898	1898	1898	52
559	20240220	120300	20434124	1898	1898	1898	1898	0
560	20240220	120200	20434124	1898	1898	1898	1898	0
561	20240220	120100	20434124	1898	1898	1898	1898	0
562	20240220	120000	20434124	1898	1898	1898	1898	0
563	20240220	115900	20434124	1898	1898	1898	1898	0
564	20240220	115800	20434124	1898	1898	1898	1898	0
565	20240220	115700	20434124	1898	1899	1899	1898	35
566	20240220	115600	20367683	1899	1899	1899	1899	0
567	20240220	115500	20367683	1899	1900	1900	1899	100
568	20240220	115400	20177782	1914	1914	1914	1914	0
569	20240220	115300	20177782	1914	1914	1914	1914	29
570	20240220	115200	20122276	1915	1915	1915	1915	15
571	20240220	115100	20093551	1918	1918	1918	1918	0
572	20240220	115000	20093551	1918	1918	1918	1918	30
573	20240220	114900	20036011	1918	1918	1918	1918	1
574	20240220	114800	20034093	1899	1918	1918	1899	76
575	20240220	114700	19889697	1900	1900	1900	1900	0
576	20240220	114600	19889697	1900	1905	1905	1900	2660
577	20240220	114500	14833067	1905	1909	1936	1905	1361
578	20240220	114400	12239183	1909	1939	1939	1909	160
579	20240220	114300	11933712	1910	1939	1939	1910	139
580	20240220	114200	11668193	1910	1910	1910	1910	0
581	20240220	114100	11668193	1910	1911	1911	1910	236
582	20240220	114000	11217395	1942	1942	1942	1942	38
583	20240220	113900	11143599	1945	1945	1945	1945	0
584	20240220	113800	11143599	1945	1945	1945	1945	0
585	20240220	113700	11143599	1945	1945	1945	1945	0
586	20240220	113600	11143599	1945	1945	1945	1945	0
587	20240220	113500	11143599	1945	1920	1945	1910	923
588	20240220	113400	9380049	1945	1945	1945	1945	0
589	20240220	113300	9380049	1945	1945	1945	1945	0
590	20240220	113200	9380049	1945	1945	1945	1945	0
591	20240220	113100	9380049	1945	1945	1945	1945	0
592	20240220	113000	9380049	1945	1945	1945	1945	0
593	20240220	112900	9380049	1945	1945	1945	1945	10
594	20240220	112800	9360599	1945	1945	1945	1945	0
595	20240220	112700	9360599	1945	1945	1945	1945	0
596	20240220	112600	9360599	1945	1945	1945	1945	0
597	20240220	112500	9360599	1945	1945	1945	1945	0
598	20240220	112400	9360599	1945	1945	1945	1945	0
599	20240220	112300	9360599	1945	1945	1945	1945	0
600	20240220	112200	9360599	1945	1945	1945	1945	1
601	20240220	112100	9358654	1920	1920	1920	1920	0
602	20240220	112000	9358654	1920	1925	1925	1920	215
603	20240220	111900	8945813	1945	1945	1945	1945	0
604	20240220	111800	8945813	1945	1945	1945	1945	0
605	20240220	111700	8945813	1945	1945	1945	1945	1
606	20240220	111600	8943868	1948	1948	1948	1948	0
607	20240220	111500	8943868	1948	1948	1948	1948	2
608	20240220	111400	8939972	1945	1947	1947	1945	200
609	20240220	111300	8550970	1948	1945	1948	1945	103
610	20240220	111200	8350629	1945	1945	1945	1945	0
611	20240220	111100	8350629	1945	1945	1945	1945	0
612	20240220	111000	8350629	1945	1945	1945	1945	0
613	20240220	110900	8350629	1945	1945	1945	1945	0
614	20240220	110800	8350629	1945	1945	1945	1945	0
615	20240220	110700	8350629	1945	1945	1945	1945	0
616	20240220	110600	8350629	1945	1945	1945	1945	0
617	20240220	110500	8350629	1945	1945	1945	1945	1
618	20240220	110400	8348684	1945	1945	1945	1945	0
619	20240220	110300	8348684	1945	1945	1945	1945	0
620	20240220	110200	8348684	1945	1945	1945	1945	0
621	20240220	110100	8348684	1945	1945	1945	1945	0
622	20240220	110000	8348684	1945	1945	1945	1945	0
623	20240220	105900	8348684	1945	1945	1945	1945	0
624	20240220	105800	8348684	1945	1945	1945	1945	0
625	20240220	105700	8348684	1945	1945	1945	1945	0
626	20240220	105600	8348684	1945	1945	1945	1945	0
627	20240220	105500	8348684	1945	1945	1945	1945	0
628	20240220	105400	8348684	1945	1945	1945	1945	0
629	20240220	105300	8348684	1945	1925	1945	1925	91
630	20240220	105200	8173489	1945	1945	1945	1945	0
631	20240220	105100	8173489	1945	1945	1945	1945	0
632	20240220	105000	8173489	1945	1945	1945	1945	26
633	20240220	104900	8122919	1945	1945	1945	1945	0
634	20240220	104800	8122919	1945	1945	1945	1945	0
635	20240220	104700	8122919	1945	1945	1945	1945	0
636	20240220	104600	8122919	1945	1945	1945	1945	0
637	20240220	104500	8122919	1945	1945	1945	1945	0
638	20240220	104400	8122919	1945	1945	1945	1945	0
639	20240220	104300	8122919	1945	1945	1945	1945	5
640	20240220	104200	8113194	1945	1945	1945	1945	0
641	20240220	104100	8113194	1945	1945	1945	1945	0
642	20240220	104000	8113194	1945	1945	1945	1945	0
643	20240220	103900	8113194	1945	1945	1945	1945	1
644	20240220	103800	8111249	1948	1948	1948	1948	0
645	20240220	103700	8111249	1948	1948	1948	1948	51
646	20240220	103600	8011901	1949	1949	1949	1949	0
647	20240220	103500	8011901	1949	1949	1949	1949	0
648	20240220	103400	8011901	1949	1949	1949	1949	0
649	20240220	103300	8011901	1949	1930	1949	1930	4
650	20240220	103200	8004162	1949	1949	1949	1949	0
651	20240220	103100	8004162	1949	1949	1949	1949	5
652	20240220	103000	7994417	1955	1955	1955	1955	0
653	20240220	102900	7994417	1955	1955	1955	1955	0
654	20240220	102800	7994417	1955	1955	1955	1955	0
655	20240220	102700	7994417	1955	1955	1955	1955	0
656	20240220	102600	7994417	1955	1955	1955	1955	0
657	20240220	102500	7994417	1955	1955	1955	1955	0
658	20240220	102400	7994417	1955	1955	1955	1955	0
659	20240220	102300	7994417	1955	1955	1955	1955	0
660	20240220	102200	7994417	1955	1955	1955	1955	0
661	20240220	102100	7994417	1955	1955	1955	1955	0
662	20240220	102000	7994417	1955	1955	1955	1955	0
663	20240220	101900	7994417	1955	1955	1955	1955	0
664	20240220	101800	7994417	1955	1955	1955	1955	0
665	20240220	101700	7994417	1955	1955	1955	1955	0
666	20240220	101600	7994417	1955	1955	1955	1955	0
667	20240220	101500	7994417	1955	1955	1955	1955	0
668	20240220	101400	7994417	1955	1940	1955	1940	191
669	20240220	101300	7623442	1940	1940	1940	1940	0
670	20240220	101200	7623442	1940	1940	1940	1940	0
671	20240220	101100	7623442	1940	1940	1940	1940	0
672	20240220	101000	7623442	1940	1940	1940	1940	0
673	20240220	100900	7623442	1940	1940	1940	1940	0
674	20240220	100800	7623442	1940	1940	1940	1940	0
675	20240220	100700	7623442	1940	1940	1940	1940	0
676	20240220	100600	7623442	1940	1940	1940	1940	0
677	20240220	100500	7623442	1940	1939	1940	1939	634
678	20240220	100400	6393584	1939	1940	1940	1939	13
679	20240220	100300	6368376	1939	1939	1939	1939	50
680	20240220	100200	6271426	1940	1937	1940	1937	782
681	20240220	100100	4755987	1937	1937	1937	1937	0
682	20240220	100000	4755987	1937	1937	1937	1937	0
683	20240220	095900	4755987	1937	1937	1937	1937	0
684	20240220	095800	4755987	1937	1937	1937	1937	0
685	20240220	095700	4755987	1937	1937	1937	1937	0
686	20240220	095600	4755987	1937	1937	1937	1937	3
687	20240220	095500	4750176	1937	1937	1937	1937	8
688	20240220	095400	4734680	1940	1940	1940	1940	0
689	20240220	095300	4734680	1940	1940	1940	1940	0
690	20240220	095200	4734680	1940	1940	1940	1940	0
691	20240220	095100	4734680	1940	1940	1940	1940	0
692	20240220	095000	4734680	1940	1940	1940	1940	0
693	20240220	094900	4734680	1940	1940	1940	1940	8
694	20240220	094800	4719160	1944	1944	1944	1944	0
695	20240220	094700	4719160	1944	1944	1944	1904	109
696	20240220	094600	4511142	1945	1945	1945	1945	0
697	20240220	094500	4511142	1945	1943	1946	1943	1201
698	20240220	094400	2174748	1946	1946	1946	1946	0
699	20240220	094300	2174748	1946	1912	1949	1911	395
700	20240220	094200	1419821	1954	1954	1954	1954	0
701	20240220	094100	1419821	1954	1936	1954	1912	108
702	20240220	094000	1213184	1954	1954	1954	1954	0
703	20240220	093900	1213184	1954	1940	1954	1940	19
704	20240220	093800	1176310	1954	1954	1954	1954	0
705	20240220	093700	1176310	1954	1954	1954	1954	0
706	20240220	093600	1176310	1954	1954	1954	1954	0
707	20240220	093500	1176310	1954	1954	1954	1954	0
708	20240220	093400	1176310	1954	1954	1954	1954	0
709	20240220	093300	1176310	1954	1954	1954	1954	0
710	20240220	093200	1176310	1954	1954	1954	1954	0
711	20240220	093100	1176310	1954	1954	1954	1954	0
712	20240220	093000	1176310	1954	1954	1954	1954	0
713	20240220	092900	1176310	1954	1954	1954	1954	15
714	20240220	092800	1147000	1954	1954	1954	1954	8
715	20240220	092700	1131368	1958	1958	1958	1958	0
716	20240220	092600	1131368	1958	1958	1958	1958	0
717	20240220	092500	1131368	1958	1958	1958	1958	0
718	20240220	092400	1131368	1958	1958	1958	1958	0
719	20240220	092300	1131368	1958	1958	1958	1958	0
720	20240220	092200	1131368	1958	1958	1958	1958	1
721	20240220	092100	1129410	1975	1975	1975	1975	0
722	20240220	092000	1129410	1975	1975	1975	1975	0
723	20240220	091900	1129410	1975	1975	1975	1975	0
724	20240220	091800	1129410	1975	1975	1975	1975	1
725	20240220	091700	1127435	1940	1940	1940	1940	500
726	20240220	091600	157435	1940	1949	1949	1940	67
727	20240220	091500	27444	1980	1980	1980	1980	0
728	20240220	091400	27444	1980	1980	1980	1980	0
729	20240220	091300	27444	1980	1980	1980	1980	0
730	20240220	091200	27444	1980	1980	1980	1980	0
731	20240220	091100	27444	1980	1980	1980	1980	0
732	20240220	091000	27444	1980	1980	1980	1980	0
733	20240220	090900	27444	1980	1951	1980	1950	3
734	20240220	090800	21563	1998	1998	1998	1998	0
735	20240220	090700	21563	1998	1998	1998	1998	0
736	20240220	090600	21563	1998	1998	1998	1998	1
737	20240220	090500	19565	1998	1998	1998	1998	0
738	20240220	090400	19565	1998	1998	1998	1998	0
739	20240220	090300	19565	1998	1998	1998	1998	0
740	20240220	090200	19565	1998	1998	1998	1998	0
741	20240220	090100	19565	1998	1998	1998	1998	1
742	20240220	090000	17567	1900	1999	1999	1900	9