KissMeData/215380/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	203700	112036517	1922	1922	1922	1922	437
3	20240216	203600	112036517	1922	1922	1922	1922	0
4	20240216	203500	112036517	1922	1922	1922	1922	0
5	20240216	203400	112036517	1922	1922	1922	1922	0
6	20240216	203300	112036517	1922	1922	1922	1922	0
7	20240216	203200	112036517	1922	1922	1922	1922	0
8	20240216	203100	112036517	1922	1922	1922	1922	0
9	20240216	203000	112036517	1922	1922	1922	1922	0
10	20240216	202900	112036517	1922	1922	1922	1922	0
11	20240216	202800	112036517	1922	1922	1922	1922	0
12	20240216	202700	112036517	1922	1922	1922	1922	0
13	20240216	202600	112036517	1922	1922	1922	1922	0
14	20240216	202500	112036517	1922	1922	1922	1922	0
15	20240216	202400	112036517	1922	1922	1922	1922	0
16	20240216	202300	112036517	1922	1922	1922	1922	0
17	20240216	202200	112036517	1922	1922	1922	1922	0
18	20240216	202100	112036517	1922	1922	1922	1922	0
19	20240216	202000	112036517	1922	1922	1922	1922	0
20	20240216	201900	112036517	1922	1922	1922	1922	0
21	20240216	201800	112036517	1922	1922	1922	1922	0
22	20240216	201700	112036517	1922	1922	1922	1922	0
23	20240216	201600	112036517	1922	1922	1922	1922	0
24	20240216	201500	112036517	1922	1922	1922	1922	0
25	20240216	201400	112036517	1922	1922	1922	1922	0
26	20240216	201300	112036517	1922	1922	1922	1922	0
27	20240216	201200	112036517	1922	1922	1922	1922	0
28	20240216	201100	112036517	1922	1922	1922	1922	0
29	20240216	201000	112036517	1922	1922	1922	1922	0
30	20240216	200900	112036517	1922	1922	1922	1922	0
31	20240216	200800	112036517	1922	1922	1922	1922	0
32	20240216	200700	112036517	1922	1922	1922	1922	437
33	20240216	200600	112036517	1922	1922	1922	1922	0
34	20240216	200500	112036517	1922	1922	1922	1922	0
35	20240216	200400	112036517	1922	1922	1922	1922	0
36	20240216	200300	112036517	1922	1922	1922	1922	0
37	20240216	200200	112036517	1922	1922	1922	1922	0
38	20240216	200100	112036517	1922	1922	1922	1922	0
39	20240216	200000	112036517	1922	1922	1922	1922	0
40	20240216	195900	112036517	1922	1922	1922	1922	0
41	20240216	195800	112036517	1922	1922	1922	1922	0
42	20240216	195700	112036517	1922	1922	1922	1922	0
43	20240216	195600	112036517	1922	1922	1922	1922	0
44	20240216	195500	112036517	1922	1922	1922	1922	0
45	20240216	195400	112036517	1922	1922	1922	1922	0
46	20240216	195300	112036517	1922	1922	1922	1922	0
47	20240216	195200	112036517	1922	1922	1922	1922	0
48	20240216	195100	112036517	1922	1922	1922	1922	0
49	20240216	195000	112036517	1922	1922	1922	1922	0
50	20240216	194900	112036517	1922	1922	1922	1922	0
51	20240216	194800	112036517	1922	1922	1922	1922	0
52	20240216	194700	112036517	1922	1922	1922	1922	0
53	20240216	194600	112036517	1922	1922	1922	1922	0
54	20240216	194500	112036517	1922	1922	1922	1922	0
55	20240216	194400	112036517	1922	1922	1922	1922	0
56	20240216	194300	112036517	1922	1922	1922	1922	0
57	20240216	194200	112036517	1922	1922	1922	1922	0
58	20240216	194100	112036517	1922	1922	1922	1922	0
59	20240216	194000	112036517	1922	1922	1922	1922	0
60	20240216	193900	112036517	1922	1922	1922	1922	0
61	20240216	193800	112036517	1922	1922	1922	1922	0
62	20240216	193700	112036517	1922	1922	1922	1922	437
63	20240216	193600	112036517	1922	1922	1922	1922	0
64	20240216	193500	112036517	1922	1922	1922	1922	0
65	20240216	193400	112036517	1922	1922	1922	1922	0
66	20240216	193300	112036517	1922	1922	1922	1922	0
67	20240216	193200	112036517	1922	1922	1922	1922	0
68	20240216	193100	112036517	1922	1922	1922	1922	0
69	20240216	193000	112036517	1922	1922	1922	1922	0
70	20240216	192900	112036517	1922	1922	1922	1922	0
71	20240216	192800	112036517	1922	1922	1922	1922	0
72	20240216	192700	112036517	1922	1922	1922	1922	0
73	20240216	192600	112036517	1922	1922	1922	1922	0
74	20240216	192500	112036517	1922	1922	1922	1922	0
75	20240216	192400	112036517	1922	1922	1922	1922	0
76	20240216	192300	112036517	1922	1922	1922	1922	0
77	20240216	192200	112036517	1922	1922	1922	1922	0
78	20240216	192100	112036517	1922	1922	1922	1922	0
79	20240216	192000	112036517	1922	1922	1922	1922	0
80	20240216	191900	112036517	1922	1922	1922	1922	0
81	20240216	191800	112036517	1922	1922	1922	1922	0
82	20240216	191700	112036517	1922	1922	1922	1922	0
83	20240216	191600	112036517	1922	1922	1922	1922	0
84	20240216	191500	112036517	1922	1922	1922	1922	0
85	20240216	191400	112036517	1922	1922	1922	1922	0
86	20240216	191300	112036517	1922	1922	1922	1922	0
87	20240216	191200	112036517	1922	1922	1922	1922	0
88	20240216	191100	112036517	1922	1922	1922	1922	0
89	20240216	191000	112036517	1922	1922	1922	1922	0
90	20240216	190900	112036517	1922	1922	1922	1922	0
91	20240216	190800	112036517	1922	1922	1922	1922	0
92	20240216	190700	112036517	1922	1922	1922	1922	437
93	20240216	190600	112036517	1922	1922	1922	1922	0
94	20240216	190500	112036517	1922	1922	1922	1922	0
95	20240216	190400	112036517	1922	1922	1922	1922	0
96	20240216	190300	112036517	1922	1922	1922	1922	0
97	20240216	190200	112036517	1922	1922	1922	1922	0
98	20240216	190100	112036517	1922	1922	1922	1922	0
99	20240216	190000	112036517	1922	1922	1922	1922	0
100	20240216	185900	112036517	1922	1922	1922	1922	0
101	20240216	185800	112036517	1922	1922	1922	1922	0
102	20240216	185700	112036517	1922	1922	1922	1922	0
103	20240216	185600	112036517	1922	1922	1922	1922	0
104	20240216	185500	112036517	1922	1922	1922	1922	0
105	20240216	185400	112036517	1922	1922	1922	1922	0
106	20240216	185300	112036517	1922	1922	1922	1922	0
107	20240216	185200	112036517	1922	1922	1922	1922	0
108	20240216	185100	112036517	1922	1922	1922	1922	0
109	20240216	185000	112036517	1922	1922	1922	1922	0
110	20240216	184900	112036517	1922	1922	1922	1922	0
111	20240216	184800	112036517	1922	1922	1922	1922	0
112	20240216	184700	112036517	1922	1922	1922	1922	0
113	20240216	184600	112036517	1922	1922	1922	1922	0
114	20240216	184500	112036517	1922	1922	1922	1922	0
115	20240216	184400	112036517	1922	1922	1922	1922	0
116	20240216	184300	112036517	1922	1922	1922	1922	0
117	20240216	184200	112036517	1922	1922	1922	1922	0
118	20240216	184100	112036517	1922	1922	1922	1922	0
119	20240216	184000	112036517	1922	1922	1922	1922	0
120	20240216	183900	112036517	1922	1922	1922	1922	0
121	20240216	183800	112036517	1922	1922	1922	1922	0
122	20240216	183700	112036517	1922	1922	1922	1922	437
123	20240216	183600	112036517	1922	1922	1922	1922	0
124	20240216	183500	112036517	1922	1922	1922	1922	0
125	20240216	183400	112036517	1922	1922	1922	1922	0
126	20240216	183300	112036517	1922	1922	1922	1922	0
127	20240216	183200	112036517	1922	1922	1922	1922	0
128	20240216	183100	112036517	1922	1922	1922	1922	0
129	20240216	183000	112036517	1922	1922	1922	1922	0
130	20240216	182900	112036517	1922	1922	1922	1922	0
131	20240216	182800	112036517	1922	1922	1922	1922	0
132	20240216	182700	112036517	1922	1922	1922	1922	0
133	20240216	182600	112036517	1922	1922	1922	1922	0
134	20240216	182500	112036517	1922	1922	1922	1922	0
135	20240216	182400	112036517	1922	1922	1922	1922	0
136	20240216	182300	112036517	1922	1922	1922	1922	0
137	20240216	182200	112036517	1922	1922	1922	1922	0
138	20240216	182100	112036517	1922	1922	1922	1922	0
139	20240216	182000	112036517	1922	1922	1922	1922	0
140	20240216	181900	112036517	1922	1922	1922	1922	0
141	20240216	181800	112036517	1922	1922	1922	1922	0
142	20240216	181700	112036517	1922	1922	1922	1922	0
143	20240216	181600	112036517	1922	1922	1922	1922	0
144	20240216	181500	112036517	1922	1922	1922	1922	0
145	20240216	181400	112036517	1922	1922	1922	1922	0
146	20240216	181300	112036517	1922	1922	1922	1922	0
147	20240216	181200	112036517	1922	1922	1922	1922	0
148	20240216	181100	112036517	1922	1922	1922	1922	0
149	20240216	181000	112036517	1922	1922	1922	1922	0
150	20240216	180900	112036517	1922	1922	1922	1922	0
151	20240216	180800	112036517	1922	1922	1922	1922	0
152	20240216	180700	112036517	1922	1922	1922	1922	437
153	20240216	180600	112036517	1922	1922	1922	1922	0
154	20240216	180500	112036517	1922	1922	1922	1922	0
155	20240216	180400	112036517	1922	1922	1922	1922	0
156	20240216	180300	112036517	1922	1922	1922	1922	0
157	20240216	180200	112036517	1922	1922	1922	1922	0
158	20240216	180100	112036517	1922	1922	1922	1922	0
159	20240216	180000	112036517	1922	1922	1922	1922	0
160	20240216	175900	112036517	1922	1922	1922	1922	0
161	20240216	175800	112036517	1922	1922	1922	1922	0
162	20240216	175700	112036517	1922	1922	1922	1922	0
163	20240216	175600	112036517	1922	1922	1922	1922	0
164	20240216	175500	112036517	1922	1922	1922	1922	0
165	20240216	175400	112036517	1922	1922	1922	1922	0
166	20240216	175300	112036517	1922	1922	1922	1922	0
167	20240216	175200	112036517	1922	1922	1922	1922	0
168	20240216	175100	112036517	1922	1922	1922	1922	0
169	20240216	175000	112036517	1922	1922	1922	1922	0
170	20240216	174900	112036517	1922	1922	1922	1922	0
171	20240216	174800	112036517	1922	1922	1922	1922	0
172	20240216	174700	112036517	1922	1922	1922	1922	0
173	20240216	174600	112036517	1922	1922	1922	1922	0
174	20240216	174500	112036517	1922	1922	1922	1922	0
175	20240216	174400	112036517	1922	1922	1922	1922	0
176	20240216	174300	112036517	1922	1922	1922	1922	0
177	20240216	174200	112036517	1922	1922	1922	1922	0
178	20240216	174100	112036517	1922	1922	1922	1922	0
179	20240216	174000	112036517	1922	1922	1922	1922	0
180	20240216	173900	112036517	1922	1922	1922	1922	0
181	20240216	173800	112036517	1922	1922	1922	1922	0
182	20240216	173700	112036517	1922	1922	1922	1922	437
183	20240216	173600	112036517	1922	1922	1922	1922	0
184	20240216	173500	112036517	1922	1922	1922	1922	0
185	20240216	173400	112036517	1922	1922	1922	1922	0
186	20240216	173300	112036517	1922	1922	1922	1922	0
187	20240216	173200	112036517	1922	1922	1922	1922	0
188	20240216	173100	112036517	1922	1922	1922	1922	0
189	20240216	173000	112036517	1922	1922	1922	1922	0
190	20240216	172900	112036517	1922	1922	1922	1922	0
191	20240216	172800	112036517	1922	1922	1922	1922	0
192	20240216	172700	112036517	1922	1922	1922	1922	0
193	20240216	172600	112036517	1922	1922	1922	1922	0
194	20240216	172500	112036517	1922	1922	1922	1922	0
195	20240216	172400	112036517	1922	1922	1922	1922	0
196	20240216	172300	112036517	1922	1922	1922	1922	0
197	20240216	172200	112036517	1922	1922	1922	1922	0
198	20240216	172100	112036517	1922	1922	1922	1922	0
199	20240216	172000	112036517	1922	1922	1922	1922	0
200	20240216	171900	112036517	1922	1922	1922	1922	0
201	20240216	171800	112036517	1922	1922	1922	1922	0
202	20240216	171700	112036517	1922	1922	1922	1922	0
203	20240216	171600	112036517	1922	1922	1922	1922	0
204	20240216	171500	112036517	1922	1922	1922	1922	0
205	20240216	171400	112036517	1922	1922	1922	1922	0
206	20240216	171300	112036517	1922	1922	1922	1922	0
207	20240216	171200	112036517	1922	1922	1922	1922	0
208	20240216	171100	112036517	1922	1922	1922	1922	0
209	20240216	171000	112036517	1922	1922	1922	1922	0
210	20240216	170900	112036517	1922	1922	1922	1922	0
211	20240216	170800	112036517	1922	1922	1922	1922	0
212	20240216	170700	112036517	1922	1922	1922	1922	437
213	20240216	170600	112036517	1922	1922	1922	1922	0
214	20240216	170500	112036517	1922	1922	1922	1922	0
215	20240216	170400	112036517	1922	1922	1922	1922	0
216	20240216	170300	112036517	1922	1922	1922	1922	0
217	20240216	170200	112036517	1922	1922	1922	1922	0
218	20240216	170100	112036517	1922	1922	1922	1922	0
219	20240216	170000	112036517	1922	1922	1922	1922	0
220	20240216	165900	112036517	1922	1922	1922	1922	0
221	20240216	165800	112036517	1922	1922	1922	1922	0
222	20240216	165700	112036517	1922	1922	1922	1922	0
223	20240216	165600	112036517	1922	1922	1922	1922	0
224	20240216	165500	112036517	1922	1922	1922	1922	0
225	20240216	165400	112036517	1922	1922	1922	1922	0
226	20240216	165300	112036517	1922	1922	1922	1922	0
227	20240216	165200	112036517	1922	1922	1922	1922	0
228	20240216	165100	112036517	1922	1922	1922	1922	0
229	20240216	165000	112036517	1922	1922	1922	1922	0
230	20240216	164900	112036517	1922	1922	1922	1922	0
231	20240216	164800	112036517	1922	1922	1922	1922	0
232	20240216	164700	112036517	1922	1922	1922	1922	0
233	20240216	164600	112036517	1922	1922	1922	1922	0
234	20240216	164500	112036517	1922	1922	1922	1922	0
235	20240216	164400	112036517	1922	1922	1922	1922	0
236	20240216	164300	112036517	1922	1922	1922	1922	0
237	20240216	164200	112036517	1922	1922	1922	1922	0
238	20240216	164100	112036517	1922	1922	1922	1922	0
239	20240216	164000	112036517	1922	1922	1922	1922	0
240	20240216	163900	112036517	1922	1922	1922	1922	0
241	20240216	163800	112036517	1922	1922	1922	1922	0
242	20240216	163700	112036517	1922	1922	1922	1922	437
243	20240216	163600	112036517	1922	1922	1922	1922	0
244	20240216	163500	112036517	1922	1922	1922	1922	0
245	20240216	163400	112036517	1922	1922	1922	1922	0
246	20240216	163300	112036517	1922	1922	1922	1922	0
247	20240216	163200	112036517	1922	1922	1922	1922	0
248	20240216	163100	112036517	1922	1922	1922	1922	0
249	20240216	163000	112036517	1922	1922	1922	1922	0
250	20240216	162900	112036517	1922	1922	1922	1922	0
251	20240216	162800	112036517	1922	1922	1922	1922	0
252	20240216	162700	112036517	1922	1922	1922	1922	0
253	20240216	162600	112036517	1922	1922	1922	1922	0
254	20240216	162500	112036517	1922	1922	1922	1922	0
255	20240216	162400	112036517	1922	1922	1922	1922	0
256	20240216	162300	112036517	1922	1922	1922	1922	0
257	20240216	162200	112036517	1922	1922	1922	1922	0
258	20240216	162100	112036517	1922	1922	1922	1922	0
259	20240216	162000	112036517	1922	1922	1922	1922	0
260	20240216	161900	112036517	1922	1922	1922	1922	0
261	20240216	161800	112036517	1922	1922	1922	1922	0
262	20240216	161700	112036517	1922	1922	1922	1922	0
263	20240216	161600	112036517	1922	1922	1922	1922	0
264	20240216	161500	112036517	1922	1922	1922	1922	0
265	20240216	161400	112036517	1922	1922	1922	1922	0
266	20240216	161300	112036517	1922	1922	1922	1922	0
267	20240216	161200	112036517	1922	1922	1922	1922	0
268	20240216	161100	112036517	1922	1922	1922	1922	0
269	20240216	161000	112036517	1922	1922	1922	1922	0
270	20240216	160900	112036517	1922	1922	1922	1922	0
271	20240216	160800	112036517	1922	1922	1922	1922	0
272	20240216	160700	112036517	1922	1922	1922	1922	437
273	20240216	160600	112036517	1922	1922	1922	1922	0
274	20240216	160500	112036517	1922	1922	1922	1922	0
275	20240216	160400	112036517	1922	1922	1922	1922	0
276	20240216	160300	112036517	1922	1922	1922	1922	0
277	20240216	160200	112036517	1922	1922	1922	1922	0
278	20240216	160100	112036517	1922	1922	1922	1922	0
279	20240216	160000	112036517	1922	1922	1922	1922	0
280	20240216	155900	112036517	1922	1922	1922	1922	0
281	20240216	155800	112036517	1922	1922	1922	1922	0
282	20240216	155700	112036517	1922	1922	1922	1922	0
283	20240216	155600	112036517	1922	1922	1922	1922	0
284	20240216	155500	112036517	1922	1922	1922	1922	0
285	20240216	155400	112036517	1922	1922	1922	1922	0
286	20240216	155300	112036517	1922	1922	1922	1922	0
287	20240216	155200	112036517	1922	1922	1922	1922	0
288	20240216	155100	112036517	1922	1922	1922	1922	0
289	20240216	155000	112036517	1922	1922	1922	1922	0
290	20240216	154900	112036517	1922	1922	1922	1922	0
291	20240216	154800	112036517	1922	1922	1922	1922	0
292	20240216	154700	112036517	1922	1922	1922	1922	0
293	20240216	154600	112036517	1922	1922	1922	1922	0
294	20240216	154500	112036517	1922	1922	1922	1922	0
295	20240216	154400	112036517	1922	1922	1922	1922	0
296	20240216	154300	112036517	1922	1922	1922	1922	0
297	20240216	154200	112036517	1922	1922	1922	1922	0
298	20240216	154100	112036517	1922	1922	1922	1922	0
299	20240216	154000	112036517	1922	1922	1922	1922	0
300	20240216	153900	112036517	1922	1922	1922	1922	0
301	20240216	153800	112036517	1922	1922	1922	1922	0
302	20240216	153700	112036517	1922	1922	1922	1922	437
303	20240216	153600	112036517	1922	1922	1922	1922	0
304	20240216	153500	112036517	1922	1922	1922	1922	0
305	20240216	153400	112036517	1922	1922	1922	1922	0
306	20240216	153300	112036517	1922	1922	1922	1922	0
307	20240216	153200	112036517	1922	1922	1922	1922	0
308	20240216	153100	112036517	1922	1922	1922	1922	0
309	20240216	153000	112036517	1922	1922	1922	1922	437
310	20240216	152900	111196603	1921	1921	1921	1921	0
311	20240216	152800	111196603	1921	1921	1921	1921	0
312	20240216	152700	111196603	1921	1921	1921	1921	0
313	20240216	152600	111196603	1921	1921	1921	1921	0
314	20240216	152500	111196603	1921	1921	1921	1921	0
315	20240216	152400	111196603	1921	1921	1921	1921	0
316	20240216	152300	111196603	1921	1921	1921	1921	0
317	20240216	152200	111196603	1921	1921	1921	1921	0
318	20240216	152100	111196603	1921	1921	1921	1921	0
319	20240216	152000	111196603	1921	1921	1921	1921	0
320	20240216	151900	111196603	1921	1921	1921	1921	0
321	20240216	151800	111196603	1921	1921	1921	1921	0
322	20240216	151700	111196603	1921	1921	1921	1921	180
323	20240216	151600	110850823	1915	1915	1915	1915	0
324	20240216	151500	110850823	1915	1915	1915	1915	258
325	20240216	151400	110356753	1915	1915	1915	1915	0
326	20240216	151300	110356753	1915	1915	1915	1915	20
327	20240216	151200	110318453	1915	1915	1915	1915	9
328	20240216	151100	110301218	1922	1922	1922	1922	5
329	20240216	151000	110291608	1922	1922	1922	1922	5
330	20240216	150900	110281998	1915	1915	1915	1915	30
331	20240216	150800	110224548	1914	1914	1914	1914	0
332	20240216	150700	110224548	1914	1914	1914	1914	0
333	20240216	150600	110224548	1914	1914	1914	1914	74
334	20240216	150500	110082912	1914	1914	1914	1914	20
335	20240216	150400	110044632	1914	1919	1919	1914	2968
336	20240216	150300	104354828	1918	1918	1918	1918	0
337	20240216	150200	104354828	1918	1918	1918	1918	0
338	20240216	150100	104354828	1918	1918	1918	1918	0
339	20240216	150000	104354828	1918	1918	1918	1918	0
340	20240216	145900	104354828	1918	1918	1918	1918	0
341	20240216	145800	104354828	1918	1918	1918	1918	0
342	20240216	145700	104354828	1918	1918	1918	1918	0
343	20240216	145600	104354828	1918	1918	1918	1918	0
344	20240216	145500	104354828	1918	1918	1918	1918	0
345	20240216	145400	104354828	1918	1918	1918	1918	0
346	20240216	145300	104354828	1918	1918	1918	1918	0
347	20240216	145200	104354828	1918	1918	1918	1918	0
348	20240216	145100	104354828	1918	1918	1918	1918	0
349	20240216	145000	104354828	1918	1918	1918	1918	0
350	20240216	144900	104354828	1918	1918	1918	1918	0
351	20240216	144800	104354828	1918	1918	1918	1918	0
352	20240216	144700	104354828	1918	1918	1918	1918	0
353	20240216	144600	104354828	1918	1918	1918	1918	0
354	20240216	144500	104354828	1918	1918	1918	1918	0
355	20240216	144400	104354828	1918	1918	1918	1918	0
356	20240216	144300	104354828	1918	1918	1918	1918	0
357	20240216	144200	104354828	1918	1918	1918	1918	0
358	20240216	144100	104354828	1918	1919	1919	1918	50
359	20240216	144000	104258909	1918	1918	1918	1918	0
360	20240216	143900	104258909	1918	1918	1918	1918	0
361	20240216	143800	104258909	1918	1918	1918	1918	0
362	20240216	143700	104258909	1918	1918	1918	1918	0
363	20240216	143600	104258909	1918	1918	1918	1918	0
364	20240216	143500	104258909	1918	1918	1918	1918	0
365	20240216	143400	104258909	1918	1918	1918	1918	0
366	20240216	143300	104258909	1918	1918	1918	1918	0
367	20240216	143200	104258909	1918	1918	1918	1918	0
368	20240216	143100	104258909	1918	1918	1918	1918	0
369	20240216	143000	104258909	1918	1918	1918	1918	0
370	20240216	142900	104258909	1918	1918	1918	1918	31
371	20240216	142800	104199451	1918	1918	1918	1918	0
372	20240216	142700	104199451	1918	1918	1918	1918	0
373	20240216	142600	104199451	1918	1918	1918	1918	0
374	20240216	142500	104199451	1918	1919	1919	1918	100
375	20240216	142400	104007641	1922	1922	1922	1922	0
376	20240216	142300	104007641	1922	1922	1922	1922	0
377	20240216	142200	104007641	1922	1922	1922	1922	0
378	20240216	142100	104007641	1922	1922	1922	1922	815
379	20240216	142000	102441211	1922	1923	1923	1922	1896
380	20240216	141900	98796999	1923	1923	1923	1923	0
381	20240216	141800	98796999	1923	1923	1923	1923	6
382	20240216	141700	98785461	1923	1923	1923	1923	0
383	20240216	141600	98785461	1923	1923	1923	1923	0
384	20240216	141500	98785461	1923	1923	1923	1923	0
385	20240216	141400	98785461	1923	1923	1923	1923	0
386	20240216	141300	98785461	1923	1923	1923	1923	0
387	20240216	141200	98785461	1923	1923	1923	1923	6
388	20240216	141100	98773923	1923	1923	1923	1923	2
389	20240216	141000	98770077	1923	1923	1923	1923	23
390	20240216	140900	98725848	1923	1923	1923	1923	0
391	20240216	140800	98725848	1923	1923	1923	1923	0
392	20240216	140700	98725848	1923	1923	1923	1923	0
393	20240216	140600	98725848	1923	1923	1923	1923	0
394	20240216	140500	98725848	1923	1923	1923	1923	0
395	20240216	140400	98725848	1923	1923	1923	1923	0
396	20240216	140300	98725848	1923	1923	1923	1923	1
397	20240216	140200	98723925	1923	1923	1923	1923	0
398	20240216	140100	98723925	1923	1923	1923	1923	67
399	20240216	140000	98595084	1923	1923	1923	1923	0
400	20240216	135900	98595084	1923	1922	1923	1922	46
401	20240216	135800	98506628	1918	1918	1918	1918	0
402	20240216	135700	98506628	1918	1918	1918	1918	0
403	20240216	135600	98506628	1918	1918	1918	1918	0
404	20240216	135500	98506628	1918	1918	1918	1918	0
405	20240216	135400	98506628	1918	1918	1918	1918	0
406	20240216	135300	98506628	1918	1918	1918	1918	0
407	20240216	135200	98506628	1918	1918	1918	1918	103
408	20240216	135100	98309074	1923	1923	1923	1923	0
409	20240216	135000	98309074	1923	1923	1923	1923	0
410	20240216	134900	98309074	1923	1923	1923	1923	0
411	20240216	134800	98309074	1923	1923	1923	1923	0
412	20240216	134700	98309074	1923	1923	1923	1923	0
413	20240216	134600	98309074	1923	1923	1923	1923	0
414	20240216	134500	98309074	1923	1923	1923	1923	0
415	20240216	134400	98309074	1923	1923	1923	1923	0
416	20240216	134300	98309074	1923	1923	1923	1923	0
417	20240216	134200	98309074	1923	1923	1923	1923	1
418	20240216	134100	98307151	1918	1918	1918	1918	0
419	20240216	134000	98307151	1918	1918	1918	1918	0
420	20240216	133900	98307151	1918	1918	1918	1918	0
421	20240216	133800	98307151	1918	1918	1918	1918	0
422	20240216	133700	98307151	1918	1918	1918	1918	0
423	20240216	133600	98307151	1918	1918	1918	1918	0
424	20240216	133500	98307151	1918	1918	1918	1918	0
425	20240216	133400	98307151	1918	1918	1918	1918	0
426	20240216	133300	98307151	1918	1918	1918	1918	0
427	20240216	133200	98307151	1918	1918	1918	1918	2
428	20240216	133100	98303315	1917	1917	1917	1917	0
429	20240216	133000	98303315	1917	1917	1917	1917	0
430	20240216	132900	98303315	1917	1917	1917	1917	0
431	20240216	132800	98303315	1917	1917	1917	1917	0
432	20240216	132700	98303315	1917	1917	1917	1917	0
433	20240216	132600	98303315	1917	1917	1917	1917	0
434	20240216	132500	98303315	1917	1917	1917	1917	0
435	20240216	132400	98303315	1917	1917	1917	1917	0
436	20240216	132300	98303315	1917	1917	1917	1917	0
437	20240216	132200	98303315	1917	1917	1917	1917	0
438	20240216	132100	98303315	1917	1917	1917	1917	0
439	20240216	132000	98303315	1917	1917	1917	1917	0
440	20240216	131900	98303315	1917	1917	1917	1917	0
441	20240216	131800	98303315	1917	1917	1917	1917	92
442	20240216	131700	98126951	1918	1918	1918	1918	10
443	20240216	131600	98107771	1917	1917	1917	1917	0
444	20240216	131500	98107771	1917	1917	1917	1917	0
445	20240216	131400	98107771	1917	1917	1917	1917	0
446	20240216	131300	98107771	1917	1917	1917	1917	0
447	20240216	131200	98107771	1917	1917	1917	1917	0
448	20240216	131100	98107771	1917	1917	1917	1917	0
449	20240216	131000	98107771	1917	1917	1917	1917	0
450	20240216	130900	98107771	1917	1917	1917	1917	0
451	20240216	130800	98107771	1917	1917	1917	1917	0
452	20240216	130700	98107771	1917	1917	1917	1917	0
453	20240216	130600	98107771	1917	1917	1917	1917	0
454	20240216	130500	98107771	1917	1922	1922	1917	8842
455	20240216	130400	81144962	1926	1926	1926	1926	0
456	20240216	130300	81144962	1926	1926	1926	1926	2
457	20240216	130200	81141110	1926	1926	1926	1926	0
458	20240216	130100	81141110	1926	1926	1926	1926	0
459	20240216	130000	81141110	1926	1926	1926	1926	20
460	20240216	125900	81102590	1922	1922	1922	1922	0
461	20240216	125800	81102590	1922	1922	1922	1922	0
462	20240216	125700	81102590	1922	1922	1922	1922	0
463	20240216	125600	81102590	1922	1922	1922	1922	0
464	20240216	125500	81102590	1922	1922	1922	1922	0
465	20240216	125400	81102590	1922	1922	1922	1922	0
466	20240216	125300	81102590	1922	1922	1922	1922	0
467	20240216	125200	81102590	1922	1922	1922	1922	0
468	20240216	125100	81102590	1922	1922	1922	1922	49
469	20240216	125000	81008412	1922	1922	1922	1922	1
470	20240216	124900	81006490	1926	1926	1926	1926	0
471	20240216	124800	81006490	1926	1926	1926	1926	0
472	20240216	124700	81006490	1926	1926	1926	1926	1
473	20240216	124600	81004564	1926	1926	1926	1926	1
474	20240216	124500	81002638	1926	1926	1926	1926	0
475	20240216	124400	81002638	1926	1926	1926	1926	0
476	20240216	124300	81002638	1926	1920	1926	1920	182
477	20240216	124200	80653192	1920	1920	1920	1920	0
478	20240216	124100	80653192	1920	1920	1920	1920	19
479	20240216	124000	80616712	1920	1920	1920	1920	0
480	20240216	123900	80616712	1920	1920	1920	1920	0
481	20240216	123800	80616712	1920	1920	1920	1920	8
482	20240216	123700	80601352	1920	1920	1920	1920	0
483	20240216	123600	80601352	1920	1920	1920	1920	0
484	20240216	123500	80601352	1920	1920	1920	1920	4
485	20240216	123400	80593672	1920	1920	1920	1920	6
486	20240216	123300	80582152	1920	1920	1920	1920	0
487	20240216	123200	80582152	1920	1920	1920	1920	0
488	20240216	123100	80582152	1920	1920	1920	1920	0
489	20240216	123000	80582152	1920	1920	1920	1920	0
490	20240216	122900	80582152	1920	1920	1920	1920	0
491	20240216	122800	80582152	1920	1920	1920	1920	0
492	20240216	122700	80582152	1920	1920	1920	1920	2
493	20240216	122600	80578312	1920	1920	1920	1920	1
494	20240216	122500	80576392	1920	1920	1920	1920	22
495	20240216	122400	80534152	1920	1920	1920	1920	21
496	20240216	122300	80493832	1920	1920	1920	1920	6
497	20240216	122200	80482312	1920	1920	1920	1920	329
498	20240216	122100	79850632	1920	1920	1920	1920	0
499	20240216	122000	79850632	1920	1920	1920	1920	0
500	20240216	121900	79850632	1920	1920	1920	1920	0
501	20240216	121800	79850632	1920	1920	1920	1920	0
502	20240216	121700	79850632	1920	1920	1920	1920	0
503	20240216	121600	79850632	1920	1920	1920	1920	0
504	20240216	121500	79850632	1920	1920	1920	1920	0
505	20240216	121400	79850632	1920	1920	1920	1920	100
506	20240216	121300	79658632	1920	1920	1920	1920	11
507	20240216	121200	79637512	1920	1920	1920	1920	0
508	20240216	121100	79637512	1920	1920	1920	1920	2
509	20240216	121000	79633672	1920	1920	1920	1920	0
510	20240216	120900	79633672	1920	1920	1920	1920	0
511	20240216	120800	79633672	1920	1920	1920	1920	1
512	20240216	120700	79631752	1926	1926	1926	1926	20
513	20240216	120600	79593232	1926	1926	1926	1926	25
514	20240216	120500	79545082	1918	1918	1918	1918	0
515	20240216	120400	79545082	1918	1918	1918	1918	0
516	20240216	120300	79545082	1918	1918	1918	1918	0
517	20240216	120200	79545082	1918	1918	1918	1918	0
518	20240216	120100	79545082	1918	1918	1918	1918	0
519	20240216	120000	79545082	1918	1918	1918	1918	0
520	20240216	115900	79545082	1918	1918	1918	1918	0
521	20240216	115800	79545082	1918	1918	1918	1918	0
522	20240216	115700	79545082	1918	1918	1918	1918	0
523	20240216	115600	79545082	1918	1918	1918	1918	15
524	20240216	115500	79516312	1918	1918	1918	1918	0
525	20240216	115400	79516312	1918	1918	1918	1918	63
526	20240216	115300	79395478	1919	1919	1919	1919	0
527	20240216	115200	79395478	1919	1919	1919	1919	0
528	20240216	115100	79395478	1919	1919	1919	1919	0
529	20240216	115000	79395478	1919	1919	1919	1919	0
530	20240216	114900	79395478	1919	1919	1919	1919	30
531	20240216	114800	79337908	1919	1919	1919	1919	30
532	20240216	114700	79280338	1919	1919	1919	1919	160
533	20240216	114600	78973298	1919	1919	1919	1919	0
534	20240216	114500	78973298	1919	1919	1919	1919	0
535	20240216	114400	78973298	1919	1919	1919	1919	0
536	20240216	114300	78973298	1919	1919	1919	1919	0
537	20240216	114200	78973298	1919	1919	1919	1919	0
538	20240216	114100	78973298	1919	1919	1919	1919	122
539	20240216	114000	78739180	1919	1919	1919	1919	500
540	20240216	113900	77779680	1918	1918	1918	1918	0
541	20240216	113800	77779680	1918	1918	1918	1918	0
542	20240216	113700	77779680	1918	1918	1918	1918	170
543	20240216	113600	77453620	1919	1919	1919	1919	0
544	20240216	113500	77453620	1919	1919	1919	1919	667
545	20240216	113400	76173647	1919	1919	1919	1919	46
546	20240216	113300	76085373	1919	1919	1919	1919	42
547	20240216	113200	76004775	1919	1921	1921	1919	462
548	20240216	113100	75118055	1923	1923	1923	1923	0
549	20240216	113000	75118055	1923	1923	1923	1923	48
550	20240216	112900	75025751	1921	1926	1926	1921	331
551	20240216	112800	74389381	1927	1927	1927	1927	0
552	20240216	112700	74389381	1927	1927	1927	1927	0
553	20240216	112600	74389381	1927	1927	1927	1927	0
554	20240216	112500	74389381	1927	1927	1927	1927	0
555	20240216	112400	74389381	1927	1927	1927	1927	1
556	20240216	112300	74387454	1928	1928	1928	1928	0
557	20240216	112200	74387454	1928	1930	1930	1928	149
558	20240216	112100	74099982	1930	1930	1930	1930	0
559	20240216	112000	74099982	1930	1930	1930	1930	0
560	20240216	111900	74099982	1930	1930	1930	1930	0
561	20240216	111800	74099982	1930	1931	1931	1928	1585
562	20240216	111700	71040849	1931	1931	1931	1931	0
563	20240216	111600	71040849	1931	1931	1931	1931	4
564	20240216	111500	71033125	1931	1931	1931	1931	4
565	20240216	111400	71025401	1932	1932	1932	1932	0
566	20240216	111300	71025401	1932	1932	1932	1932	3
567	20240216	111200	71019605	1932	1932	1932	1932	26
568	20240216	111100	70969373	1932	1932	1932	1932	38
569	20240216	111000	70895957	1932	1932	1932	1932	44
570	20240216	110900	70810949	1932	1931	1932	1931	200
571	20240216	110800	70424685	1931	1930	1931	1930	140
572	20240216	110700	70154484	1930	1930	1930	1930	979
573	20240216	110600	68265014	1930	1930	1930	1929	211
574	20240216	110500	67857794	1927	1930	1930	1927	118
575	20240216	110400	67630405	1929	1930	1931	1929	532
576	20240216	110300	66603619	1930	1930	1930	1930	1
577	20240216	110200	66601689	1927	1925	1927	1925	825
578	20240216	110100	65012402	1925	1924	1925	1924	77
579	20240216	110000	64864244	1920	1920	1920	1920	0
580	20240216	105900	64864244	1920	1920	1920	1920	103
581	20240216	105800	64666484	1920	1920	1920	1920	0
582	20240216	105700	64666484	1920	1923	1923	1920	46
583	20240216	105600	64578158	1924	1924	1924	1924	20
584	20240216	105500	64539678	1925	1925	1925	1925	0
585	20240216	105400	64539678	1925	1925	1925	1925	0
586	20240216	105300	64539678	1925	1925	1925	1925	0
587	20240216	105200	64539678	1925	1925	1925	1925	0
588	20240216	105100	64539678	1925	1925	1925	1925	1
589	20240216	105000	64537753	1925	1925	1925	1925	0
590	20240216	104900	64537753	1925	1925	1925	1925	0
591	20240216	104800	64537753	1925	1924	1925	1924	22
592	20240216	104700	64495413	1924	1924	1924	1924	0
593	20240216	104600	64495413	1924	1924	1924	1924	0
594	20240216	104500	64495413	1924	1924	1924	1924	0
595	20240216	104400	64495413	1924	1924	1924	1924	550
596	20240216	104300	63437213	1924	1924	1924	1924	0
597	20240216	104200	63437213	1924	1924	1924	1924	0
598	20240216	104100	63437213	1924	1924	1924	1924	0
599	20240216	104000	63437213	1924	1924	1924	1924	0
600	20240216	103900	63437213	1924	1924	1924	1924	0
601	20240216	103800	63437213	1924	1924	1924	1924	0
602	20240216	103700	63437213	1924	1924	1924	1924	0
603	20240216	103600	63437213	1924	1924	1924	1924	0
604	20240216	103500	63437213	1924	1924	1924	1924	0
605	20240216	103400	63437213	1924	1920	1924	1920	401
606	20240216	103300	62666097	1918	1920	1920	1918	518
607	20240216	103200	61672437	1920	1920	1920	1920	41
608	20240216	103100	61593717	1920	1920	1920	1920	427
609	20240216	103000	60773877	1917	1917	1917	1917	0
610	20240216	102900	60773877	1917	1917	1917	1917	0
611	20240216	102800	60773877	1917	1917	1917	1917	0
612	20240216	102700	60773877	1917	1919	1919	1917	100
613	20240216	102600	60582057	1920	1920	1920	1920	0
614	20240216	102500	60582057	1920	1920	1920	1920	3
615	20240216	102400	60576297	1920	1920	1920	1920	59
616	20240216	102300	60463017	1924	1924	1924	1924	0
617	20240216	102200	60463017	1924	1924	1924	1924	0
618	20240216	102100	60463017	1924	1924	1924	1924	11
619	20240216	102000	60441853	1924	1924	1924	1924	0
620	20240216	101900	60441853	1924	1924	1924	1924	0
621	20240216	101800	60441853	1924	1924	1924	1924	8
622	20240216	101700	60426461	1920	1920	1920	1920	0
623	20240216	101600	60426461	1920	1920	1920	1920	0
624	20240216	101500	60426461	1920	1920	1920	1920	0
625	20240216	101400	60426461	1920	1920	1920	1920	0
626	20240216	101300	60426461	1920	1920	1920	1920	0
627	20240216	101200	60426461	1920	1924	1924	1920	111
628	20240216	101100	60213258	1924	1924	1924	1924	50
629	20240216	101000	60117058	1924	1917	1924	1917	2203
630	20240216	100900	55893900	1917	1917	1917	1917	0
631	20240216	100800	55893900	1917	1917	1917	1917	37
632	20240216	100700	55822971	1917	1917	1917	1917	43
633	20240216	100600	55740540	1917	1917	1917	1917	43
634	20240216	100500	55658109	1917	1917	1917	1917	329
635	20240216	100400	55027416	1917	1917	1917	1917	4
636	20240216	100300	55019748	1917	1917	1917	1917	0
637	20240216	100200	55019748	1917	1917	1917	1917	4
638	20240216	100100	55012080	1917	1917	1917	1917	16
639	20240216	100000	54981408	1917	1917	1917	1917	0
640	20240216	095900	54981408	1917	1917	1917	1917	19
641	20240216	095800	54944985	1916	1916	1916	1916	0
642	20240216	095700	54944985	1916	1916	1916	1916	0
643	20240216	095600	54944985	1916	1919	1919	1916	527
644	20240216	095500	53934658	1924	1924	1924	1924	0
645	20240216	095400	53934658	1924	1924	1924	1924	200
646	20240216	095300	53549858	1923	1923	1923	1923	202
647	20240216	095200	53161412	1923	1923	1923	1923	0
648	20240216	095100	53161412	1923	1920	1923	1920	9
649	20240216	095000	53144117	1920	1920	1920	1920	3
650	20240216	094900	53138357	1920	1920	1920	1920	0
651	20240216	094800	53138357	1920	1920	1920	1920	10
652	20240216	094700	53119157	1920	1920	1920	1920	11
653	20240216	094600	53098037	1918	1918	1918	1918	0
654	20240216	094500	53098037	1918	1920	1920	1918	23
655	20240216	094400	53053879	1920	1920	1920	1920	13
656	20240216	094300	53028919	1920	1920	1920	1920	610
657	20240216	094200	51857719	1919	1919	1919	1919	0
658	20240216	094100	51857719	1919	1920	1920	1919	502
659	20240216	094000	50894095	1920	1920	1920	1920	0
660	20240216	093900	50894095	1920	1924	1924	1920	26
661	20240216	093800	50844087	1924	1924	1924	1924	1
662	20240216	093700	50842163	1921	1921	1921	1921	1
663	20240216	093600	50840242	1922	1922	1922	1922	71
664	20240216	093500	50703780	1922	1922	1922	1922	100
665	20240216	093400	50511580	1924	1924	1924	1924	40
666	20240216	093300	50434620	1922	1924	1924	1922	1059
667	20240216	093200	48398956	1924	1924	1924	1924	68
668	20240216	093100	48268124	1928	1928	1928	1928	118
669	20240216	093000	48040620	1928	1925	1931	1925	313
670	20240216	092900	47437256	1926	1922	1926	1922	41
671	20240216	092800	47358373	1921	1916	1921	1916	2838
672	20240216	092700	41920355	1916	1916	1916	1916	0
673	20240216	092600	41920355	1916	1916	1916	1916	0
674	20240216	092500	41920355	1916	1916	1916	1916	0
675	20240216	092400	41920355	1916	1916	1916	1916	260
676	20240216	092300	41422195	1916	1916	1916	1916	0
677	20240216	092200	41422195	1916	1916	1916	1916	0
678	20240216	092100	41422195	1916	1916	1916	1916	0
679	20240216	092000	41422195	1916	1917	1919	1916	3905
680	20240216	091900	33929023	1919	1919	1919	1919	2
681	20240216	091800	33925185	1919	1919	1919	1919	34
682	20240216	091700	33859939	1919	1911	1919	1911	2397
683	20240216	091600	29275630	1905	1905	1905	1905	0
684	20240216	091500	29275630	1905	1905	1905	1905	1000
685	20240216	091400	27370630	1904	1904	1904	1904	200
686	20240216	091300	26989830	1905	1905	1905	1905	0
687	20240216	091200	26989830	1905	1906	1906	1905	799
688	20240216	091100	25467732	1905	1906	1906	1905	1280
689	20240216	091000	23029331	1905	1905	1905	1905	128
690	20240216	090900	22785491	1913	1911	1913	1905	83
691	20240216	090800	22626833	1912	1911	1912	1905	902
692	20240216	090700	20902421	1905	1905	1905	1905	0
693	20240216	090600	20902421	1905	1905	1905	1905	0
694	20240216	090500	20902421	1905	1905	1905	1905	20
695	20240216	090400	20864321	1904	1904	1904	1904	0
696	20240216	090300	20864321	1904	1905	1905	1904	223
697	20240216	090200	20439606	1913	1913	1913	1913	0
698	20240216	090100	20439606	1913	1911	1913	1911	9316
699	20240216	090000	2636329	1909	1909	1909	1909	1381