KissMeData/039980/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	192200	20943898619	1901	1901	1901	1901	127052
3	20240220	192100	20943898619	1901	1901	1901	1901	0
4	20240220	192000	20943898619	1901	1901	1901	1901	0
5	20240220	191900	20943898619	1901	1901	1901	1901	0
6	20240220	191800	20943898619	1901	1901	1901	1901	0
7	20240220	191700	20943898619	1901	1901	1901	1901	0
8	20240220	191600	20943898619	1901	1901	1901	1901	0
9	20240220	191500	20943898619	1901	1901	1901	1901	0
10	20240220	191400	20943898619	1901	1901	1901	1901	0
11	20240220	191300	20943898619	1901	1901	1901	1901	0
12	20240220	191200	20943898619	1901	1901	1901	1901	0
13	20240220	191100	20943898619	1901	1901	1901	1901	0
14	20240220	191000	20943898619	1901	1901	1901	1901	0
15	20240220	190900	20943898619	1901	1901	1901	1901	0
16	20240220	190800	20943898619	1901	1901	1901	1901	0
17	20240220	190700	20943898619	1901	1901	1901	1901	0
18	20240220	190600	20943898619	1901	1901	1901	1901	0
19	20240220	190500	20943898619	1901	1901	1901	1901	0
20	20240220	190400	20943898619	1901	1901	1901	1901	0
21	20240220	190300	20943898619	1901	1901	1901	1901	0
22	20240220	190200	20943898619	1901	1901	1901	1901	0
23	20240220	190100	20943898619	1901	1901	1901	1901	0
24	20240220	190000	20943898619	1901	1901	1901	1901	0
25	20240220	185900	20943898619	1901	1901	1901	1901	0
26	20240220	185800	20943898619	1901	1901	1901	1901	0
27	20240220	185700	20943898619	1901	1901	1901	1901	0
28	20240220	185600	20943898619	1901	1901	1901	1901	0
29	20240220	185500	20943898619	1901	1901	1901	1901	0
30	20240220	185400	20943898619	1901	1901	1901	1901	0
31	20240220	185300	20943898619	1901	1901	1901	1901	0
32	20240220	185200	20943898619	1901	1901	1901	1901	127052
33	20240220	185100	20943898619	1901	1901	1901	1901	0
34	20240220	185000	20943898619	1901	1901	1901	1901	0
35	20240220	184900	20943898619	1901	1901	1901	1901	0
36	20240220	184800	20943898619	1901	1901	1901	1901	0
37	20240220	184700	20943898619	1901	1901	1901	1901	0
38	20240220	184600	20943898619	1901	1901	1901	1901	0
39	20240220	184500	20943898619	1901	1901	1901	1901	0
40	20240220	184400	20943898619	1901	1901	1901	1901	0
41	20240220	184300	20943898619	1901	1901	1901	1901	0
42	20240220	184200	20943898619	1901	1901	1901	1901	0
43	20240220	184100	20943898619	1901	1901	1901	1901	0
44	20240220	184000	20943898619	1901	1901	1901	1901	0
45	20240220	183900	20943898619	1901	1901	1901	1901	0
46	20240220	183800	20943898619	1901	1901	1901	1901	0
47	20240220	183700	20943898619	1901	1901	1901	1901	0
48	20240220	183600	20943898619	1901	1901	1901	1901	0
49	20240220	183500	20943898619	1901	1901	1901	1901	0
50	20240220	183400	20943898619	1901	1901	1901	1901	0
51	20240220	183300	20943898619	1901	1901	1901	1901	0
52	20240220	183200	20943898619	1901	1901	1901	1901	0
53	20240220	183100	20943898619	1901	1901	1901	1901	0
54	20240220	183000	20943898619	1901	1901	1901	1901	0
55	20240220	182900	20943898619	1901	1901	1901	1901	0
56	20240220	182800	20943898619	1901	1901	1901	1901	0
57	20240220	182700	20943898619	1901	1901	1901	1901	0
58	20240220	182600	20943898619	1901	1901	1901	1901	0
59	20240220	182500	20943898619	1901	1901	1901	1901	0
60	20240220	182400	20943898619	1901	1901	1901	1901	0
61	20240220	182300	20943898619	1901	1901	1901	1901	0
62	20240220	182200	20943898619	1901	1901	1901	1901	127052
63	20240220	182100	20943898619	1901	1901	1901	1901	0
64	20240220	182000	20943898619	1901	1901	1901	1901	0
65	20240220	181900	20943898619	1901	1901	1901	1901	0
66	20240220	181800	20943898619	1901	1901	1901	1901	0
67	20240220	181700	20943898619	1901	1901	1901	1901	0
68	20240220	181600	20943898619	1901	1901	1901	1901	0
69	20240220	181500	20943898619	1901	1901	1901	1901	0
70	20240220	181400	20943898619	1901	1901	1901	1901	0
71	20240220	181300	20943898619	1901	1901	1901	1901	0
72	20240220	181200	20943898619	1901	1901	1901	1901	0
73	20240220	181100	20943898619	1901	1901	1901	1901	0
74	20240220	181000	20943898619	1901	1901	1901	1901	0
75	20240220	180900	20943898619	1901	1901	1901	1901	0
76	20240220	180800	20943898619	1901	1901	1901	1901	0
77	20240220	180700	20943898619	1901	1901	1901	1901	0
78	20240220	180600	20943898619	1901	1901	1901	1901	0
79	20240220	180500	20943898619	1901	1901	1901	1901	0
80	20240220	180400	20943898619	1901	1901	1901	1901	0
81	20240220	180300	20943898619	1901	1901	1901	1901	0
82	20240220	180200	20943898619	1901	1901	1901	1901	0
83	20240220	180100	20943898619	1901	1901	1901	1901	0
84	20240220	180000	20943898619	1901	1901	1901	1901	0
85	20240220	175900	20943898619	1901	1901	1901	1901	0
86	20240220	175800	20943898619	1901	1901	1901	1901	0
87	20240220	175700	20943898619	1901	1901	1901	1901	0
88	20240220	175600	20943898619	1901	1901	1901	1901	0
89	20240220	175500	20943898619	1901	1901	1901	1901	0
90	20240220	175400	20943898619	1901	1901	1901	1901	0
91	20240220	175300	20943898619	1901	1901	1901	1901	0
92	20240220	175200	20943898619	1901	1901	1901	1901	127052
93	20240220	175100	20943898619	1901	1901	1901	1901	0
94	20240220	175000	20943898619	1901	1901	1901	1901	0
95	20240220	174900	20943898619	1901	1901	1901	1901	0
96	20240220	174800	20943898619	1901	1901	1901	1901	0
97	20240220	174700	20943898619	1901	1901	1901	1901	0
98	20240220	174600	20943898619	1901	1901	1901	1901	0
99	20240220	174500	20943898619	1901	1901	1901	1901	0
100	20240220	174400	20943898619	1901	1901	1901	1901	0
101	20240220	174300	20943898619	1901	1901	1901	1901	0
102	20240220	174200	20943898619	1901	1901	1901	1901	0
103	20240220	174100	20943898619	1901	1901	1901	1901	0
104	20240220	174000	20943898619	1901	1901	1901	1901	0
105	20240220	173900	20943898619	1901	1901	1901	1901	0
106	20240220	173800	20943898619	1901	1901	1901	1901	0
107	20240220	173700	20943898619	1901	1901	1901	1901	0
108	20240220	173600	20943898619	1901	1901	1901	1901	0
109	20240220	173500	20943898619	1901	1901	1901	1901	0
110	20240220	173400	20943898619	1901	1901	1901	1901	0
111	20240220	173300	20943898619	1901	1901	1901	1901	0
112	20240220	173200	20943898619	1901	1901	1901	1901	0
113	20240220	173100	20943898619	1901	1901	1901	1901	0
114	20240220	173000	20943898619	1901	1901	1901	1901	0
115	20240220	172900	20943898619	1901	1901	1901	1901	0
116	20240220	172800	20943898619	1901	1901	1901	1901	0
117	20240220	172700	20943898619	1901	1901	1901	1901	0
118	20240220	172600	20943898619	1901	1901	1901	1901	0
119	20240220	172500	20943898619	1901	1901	1901	1901	0
120	20240220	172400	20943898619	1901	1901	1901	1901	0
121	20240220	172300	20943898619	1901	1901	1901	1901	0
122	20240220	172200	20943898619	1901	1901	1901	1901	127052
123	20240220	172100	20943898619	1901	1901	1901	1901	0
124	20240220	172000	20943898619	1901	1901	1901	1901	0
125	20240220	171900	20943898619	1901	1901	1901	1901	0
126	20240220	171800	20943898619	1901	1901	1901	1901	0
127	20240220	171700	20943898619	1901	1901	1901	1901	0
128	20240220	171600	20943898619	1901	1901	1901	1901	0
129	20240220	171500	20943898619	1901	1901	1901	1901	0
130	20240220	171400	20943898619	1901	1901	1901	1901	0
131	20240220	171300	20943898619	1901	1901	1901	1901	0
132	20240220	171200	20943898619	1901	1901	1901	1901	0
133	20240220	171100	20943898619	1901	1901	1901	1901	0
134	20240220	171000	20943898619	1901	1901	1901	1901	0
135	20240220	170900	20943898619	1901	1901	1901	1901	0
136	20240220	170800	20943898619	1901	1901	1901	1901	0
137	20240220	170700	20943898619	1901	1901	1901	1901	0
138	20240220	170600	20943898619	1901	1901	1901	1901	0
139	20240220	170500	20943898619	1901	1901	1901	1901	0
140	20240220	170400	20943898619	1901	1901	1901	1901	0
141	20240220	170300	20943898619	1901	1901	1901	1901	0
142	20240220	170200	20943898619	1901	1901	1901	1901	0
143	20240220	170100	20943898619	1901	1901	1901	1901	0
144	20240220	170000	20943898619	1901	1901	1901	1901	0
145	20240220	165900	20943898619	1901	1901	1901	1901	0
146	20240220	165800	20943898619	1901	1901	1901	1901	0
147	20240220	165700	20943898619	1901	1901	1901	1901	0
148	20240220	165600	20943898619	1901	1901	1901	1901	0
149	20240220	165500	20943898619	1901	1901	1901	1901	0
150	20240220	165400	20943898619	1901	1901	1901	1901	0
151	20240220	165300	20943898619	1901	1901	1901	1901	0
152	20240220	165200	20943898619	1901	1901	1901	1901	127052
153	20240220	165100	20943898619	1901	1901	1901	1901	0
154	20240220	165000	20943898619	1901	1901	1901	1901	0
155	20240220	164900	20943898619	1901	1901	1901	1901	0
156	20240220	164800	20943898619	1901	1901	1901	1901	0
157	20240220	164700	20943898619	1901	1901	1901	1901	0
158	20240220	164600	20943898619	1901	1901	1901	1901	0
159	20240220	164500	20943898619	1901	1901	1901	1901	0
160	20240220	164400	20943898619	1901	1901	1901	1901	0
161	20240220	164300	20943898619	1901	1901	1901	1901	0
162	20240220	164200	20943898619	1901	1901	1901	1901	0
163	20240220	164100	20943898619	1901	1901	1901	1901	0
164	20240220	164000	20943898619	1901	1901	1901	1901	0
165	20240220	163900	20943898619	1901	1901	1901	1901	0
166	20240220	163800	20943898619	1901	1901	1901	1901	0
167	20240220	163700	20943898619	1901	1901	1901	1901	0
168	20240220	163600	20943898619	1901	1901	1901	1901	0
169	20240220	163500	20943898619	1901	1901	1901	1901	0
170	20240220	163400	20943898619	1901	1901	1901	1901	0
171	20240220	163300	20943898619	1901	1901	1901	1901	0
172	20240220	163200	20943898619	1901	1901	1901	1901	0
173	20240220	163100	20943898619	1901	1901	1901	1901	0
174	20240220	163000	20943898619	1901	1901	1901	1901	0
175	20240220	162900	20943898619	1901	1901	1901	1901	0
176	20240220	162800	20943898619	1901	1901	1901	1901	0
177	20240220	162700	20943898619	1901	1901	1901	1901	0
178	20240220	162600	20943898619	1901	1901	1901	1901	0
179	20240220	162500	20943898619	1901	1901	1901	1901	0
180	20240220	162400	20943898619	1901	1901	1901	1901	0
181	20240220	162300	20943898619	1901	1901	1901	1901	0
182	20240220	162200	20943898619	1901	1901	1901	1901	127052
183	20240220	162100	20943898619	1901	1901	1901	1901	0
184	20240220	162000	20943898619	1901	1901	1901	1901	0
185	20240220	161900	20943898619	1901	1901	1901	1901	0
186	20240220	161800	20943898619	1901	1901	1901	1901	0
187	20240220	161700	20943898619	1901	1901	1901	1901	0
188	20240220	161600	20943898619	1901	1901	1901	1901	0
189	20240220	161500	20943898619	1901	1901	1901	1901	0
190	20240220	161400	20943898619	1901	1901	1901	1901	0
191	20240220	161300	20943898619	1901	1901	1901	1901	0
192	20240220	161200	20943898619	1901	1901	1901	1901	0
193	20240220	161100	20943898619	1901	1901	1901	1901	0
194	20240220	161000	20943898619	1901	1901	1901	1901	0
195	20240220	160900	20943898619	1901	1901	1901	1901	0
196	20240220	160800	20943898619	1901	1901	1901	1901	0
197	20240220	160700	20943898619	1901	1901	1901	1901	0
198	20240220	160600	20943898619	1901	1901	1901	1901	0
199	20240220	160500	20943898619	1901	1901	1901	1901	0
200	20240220	160400	20943898619	1901	1901	1901	1901	0
201	20240220	160300	20943898619	1901	1901	1901	1901	0
202	20240220	160200	20943898619	1901	1901	1901	1901	0
203	20240220	160100	20943898619	1901	1901	1901	1901	0
204	20240220	160000	20943898619	1901	1901	1901	1901	0
205	20240220	155900	20943898619	1901	1901	1901	1901	0
206	20240220	155800	20943898619	1901	1901	1901	1901	0
207	20240220	155700	20943898619	1901	1901	1901	1901	0
208	20240220	155600	20943898619	1901	1901	1901	1901	0
209	20240220	155500	20943898619	1901	1901	1901	1901	0
210	20240220	155400	20943898619	1901	1901	1901	1901	0
211	20240220	155300	20943898619	1901	1901	1901	1901	0
212	20240220	155200	20943898619	1901	1901	1901	1901	127052
213	20240220	155100	20943898619	1901	1901	1901	1901	0
214	20240220	155000	20943898619	1901	1901	1901	1901	0
215	20240220	154900	20943898619	1901	1901	1901	1901	0
216	20240220	154800	20943898619	1901	1901	1901	1901	0
217	20240220	154700	20943898619	1901	1901	1901	1901	0
218	20240220	154600	20943898619	1901	1901	1901	1901	0
219	20240220	154500	20943898619	1901	1901	1901	1901	0
220	20240220	154400	20943898619	1901	1901	1901	1901	0
221	20240220	154300	20943898619	1901	1901	1901	1901	0
222	20240220	154200	20943898619	1901	1901	1901	1901	0
223	20240220	154100	20943898619	1901	1901	1901	1901	0
224	20240220	154000	20943898619	1901	1901	1901	1901	0
225	20240220	153900	20943898619	1901	1901	1901	1901	0
226	20240220	153800	20943898619	1901	1901	1901	1901	0
227	20240220	153700	20943898619	1901	1901	1901	1901	0
228	20240220	153600	20943898619	1901	1901	1901	1901	0
229	20240220	153500	20943898619	1901	1901	1901	1901	0
230	20240220	153400	20943898619	1901	1901	1901	1901	0
231	20240220	153300	20943898619	1901	1901	1901	1901	0
232	20240220	153200	20943898619	1901	1901	1901	1901	0
233	20240220	153100	20943898619	1901	1901	1901	1901	0
234	20240220	153000	20943898619	1901	1901	1901	1901	127052
235	20240220	152900	20702372767	1897	1897	1897	1897	0
236	20240220	152800	20702372767	1897	1897	1897	1897	0
237	20240220	152700	20702372767	1897	1897	1897	1897	0
238	20240220	152600	20702372767	1897	1897	1897	1897	0
239	20240220	152500	20702372767	1897	1897	1897	1897	0
240	20240220	152400	20702372767	1897	1897	1897	1897	0
241	20240220	152300	20702372767	1897	1897	1897	1897	0
242	20240220	152200	20702372767	1897	1897	1897	1897	0
243	20240220	152100	20702372767	1897	1897	1897	1897	0
244	20240220	152000	20702372767	1897	1897	1897	1897	0
245	20240220	151900	20702372767	1897	1890	1897	1890	61239
246	20240220	151800	20586271020	1890	1889	1893	1889	7942
247	20240220	151700	20571262047	1889	1889	1895	1887	8999
248	20240220	151600	20554248929	1888	1895	1895	1888	21707
249	20240220	151500	20513142525	1895	1902	1903	1895	29935
250	20240220	151400	20456298321	1902	1898	1905	1898	22040
251	20240220	151300	20414415981	1899	1895	1899	1894	12193
252	20240220	151200	20391304407	1900	1898	1900	1895	28322
253	20240220	151100	20337540450	1898	1899	1901	1898	12514
254	20240220	151000	20313770094	1900	1903	1903	1897	7451
255	20240220	150900	20299611870	1902	1904	1906	1902	3846
256	20240220	150800	20292288852	1904	1901	1904	1894	40224
257	20240220	150700	20215951202	1901	1898	1903	1886	15256
258	20240220	150600	20187045541	1896	1896	1900	1894	5667
259	20240220	150500	20176297742	1894	1903	1903	1894	13792
260	20240220	150400	20150120729	1903	1908	1908	1903	15270
261	20240220	150300	20121036154	1907	1914	1914	1907	22483
262	20240220	150200	20078090445	1915	1917	1917	1914	6514
263	20240220	150100	20065617555	1913	1919	1919	1912	7656
264	20240220	150000	20050936808	1919	1910	1920	1910	41847
265	20240220	145900	19970781922	1910	1909	1910	1909	11415
266	20240220	145800	19948981799	1909	1911	1912	1909	15068
267	20240220	145700	19920189216	1912	1908	1913	1908	11537
268	20240220	145600	19898130577	1908	1909	1912	1908	13920
269	20240220	145500	19871546942	1909	1909	1910	1908	8420
270	20240220	145400	19855469794	1909	1909	1910	1907	11259
271	20240220	145300	19833969665	1908	1900	1909	1897	37320
272	20240220	145200	19762887541	1901	1898	1901	1897	22093
273	20240220	145100	19720928420	1898	1899	1899	1897	1632
274	20240220	145000	19717829813	1899	1885	1899	1885	10201
275	20240220	144900	19698513692	1885	1895	1895	1885	3547
276	20240220	144800	19691797599	1896	1893	1896	1885	38853
277	20240220	144700	19618433829	1893	1891	1893	1891	4204
278	20240220	144600	19610481813	1892	1891	1892	1891	2410
279	20240220	144500	19605923343	1891	1891	1892	1889	1942
280	20240220	144400	19602252449	1890	1891	1891	1890	3977
281	20240220	144300	19594734382	1891	1892	1892	1891	6498
282	20240220	144200	19582441190	1892	1898	1899	1892	4819
283	20240220	144100	19573297482	1899	1899	1900	1899	2914
284	20240220	144000	19567761249	1899	1891	1899	1891	2959
285	20240220	143900	19562152818	1894	1894	1895	1894	858
286	20240220	143800	19560527763	1894	1901	1901	1894	5196
287	20240220	143700	19550673691	1901	1900	1901	1896	9811
288	20240220	143600	19532042975	1901	1902	1903	1900	8223
289	20240220	143500	19516404791	1902	1900	1903	1898	3299
290	20240220	143400	19510135426	1899	1903	1904	1899	8918
291	20240220	143300	19493181530	1903	1898	1903	1898	7982
292	20240220	143200	19478017427	1898	1898	1901	1898	5070
293	20240220	143100	19468390729	1899	1894	1899	1894	13746
294	20240220	143000	19442297843	1894	1887	1894	1885	32729
295	20240220	142900	19380490878	1887	1894	1894	1887	987
296	20240220	142800	19378622745	1886	1894	1894	1886	4893
297	20240220	142700	19369386856	1896	1895	1896	1882	21722
298	20240220	142600	19328324712	1895	1891	1895	1891	795
299	20240220	142500	19326821227	1891	1885	1891	1885	10336
300	20240220	142400	19307308337	1885	1876	1910	1876	29621
301	20240220	142300	19251095200	1882	1876	1882	1874	16285
302	20240220	142200	19220537557	1875	1882	1882	1875	32764
303	20240220	142100	19158968736	1881	1883	1883	1880	6841
304	20240220	142000	19146100169	1883	1885	1885	1881	6228
305	20240220	141900	19134379134	1885	1885	1885	1883	3969
306	20240220	141800	19126900986	1884	1882	1885	1882	3369
307	20240220	141700	19120550962	1882	1885	1885	1881	22839
308	20240220	141600	19077561139	1885	1889	1889	1885	5236
309	20240220	141500	19067686997	1888	1890	1890	1888	8094
310	20240220	141400	19052395264	1890	1899	1899	1890	5991
311	20240220	141300	19041044604	1897	1895	1899	1891	1949
312	20240220	141200	19037346347	1895	1885	1895	1885	25186
313	20240220	141100	18989828563	1885	1886	1886	1885	2920
314	20240220	141000	18984323049	1886	1885	1888	1885	7384
315	20240220	140900	18970399253	1885	1884	1886	1884	14146
316	20240220	140800	18943735341	1884	1881	1884	1880	18411
317	20240220	140700	18909091591	1882	1888	1888	1880	53532
318	20240220	140600	18808344081	1888	1894	1894	1888	30211
319	20240220	140500	18751236247	1894	1901	1901	1894	39626
320	20240220	140400	18675996933	1902	1907	1907	1902	24163
321	20240220	140300	18629986441	1907	1908	1911	1907	2079
322	20240220	140200	18626017263	1907	1912	1912	1907	7339
323	20240220	140100	18612006323	1910	1910	1910	1909	1001
324	20240220	140000	18610094414	1912	1912	1915	1912	12130
325	20240220	135900	18586873700	1912	1912	1913	1912	2296
326	20240220	135800	18582483046	1909	1910	1913	1909	7224
327	20240220	135700	18568685687	1909	1913	1913	1908	1533
328	20240220	135600	18565758457	1913	1913	1914	1907	10279
329	20240220	135500	18546138457	1913	1912	1914	1909	3249
330	20240220	135400	18539922116	1912	1904	1912	1903	4708
331	20240220	135300	18530951097	1904	1908	1908	1904	2313
332	20240220	135200	18526541015	1908	1907	1909	1903	2028
333	20240220	135100	18522674658	1902	1906	1907	1902	21622
334	20240220	135000	18481530270	1906	1907	1913	1906	3365
335	20240220	134900	18475107573	1910	1913	1913	1906	12093
336	20240220	134800	18452009380	1913	1913	1919	1913	2862
337	20240220	134700	18446534365	1919	1913	1919	1912	7139
338	20240220	134600	18432876648	1913	1912	1913	1910	15665
339	20240220	134500	18402915746	1912	1912	1913	1912	7049
340	20240220	134400	18389437664	1912	1907	1912	1907	24894
341	20240220	134300	18341954598	1907	1915	1915	1907	11795
342	20240220	134200	18319432785	1915	1922	1922	1915	14013
343	20240220	134100	18292579271	1922	1915	1922	1915	11030
344	20240220	134000	18271430035	1921	1922	1923	1913	10538
345	20240220	133900	18251183676	1923	1911	1923	1911	53131
346	20240220	133800	18149449092	1912	1909	1912	1909	5178
347	20240220	133700	18139550747	1909	1903	1912	1899	26265
348	20240220	133600	18089506319	1903	1905	1905	1903	2424
349	20240220	133500	18084892571	1905	1906	1906	1905	504
350	20240220	133400	18083932251	1907	1905	1909	1905	716
351	20240220	133300	18082566879	1909	1909	1910	1902	6300
352	20240220	133200	18070545896	1909	1908	1910	1901	11211
353	20240220	133100	18049152093	1908	1906	1910	1901	8126
354	20240220	133000	18033665190	1906	1910	1910	1906	2243
355	20240220	132900	18029381868	1911	1902	1913	1898	18882
356	20240220	132800	17993335094	1902	1896	1902	1896	1221
357	20240220	132700	17991017025	1896	1900	1900	1896	10455
358	20240220	132600	17971185112	1900	1905	1905	1900	6495
359	20240220	132500	17958832014	1906	1908	1908	1906	11598
360	20240220	132400	17936713765	1907	1907	1907	1906	1141
361	20240220	132300	17934538154	1906	1909	1909	1906	1072
362	20240220	132200	17932491712	1909	1909	1910	1906	4853
363	20240220	132100	17923231256	1910	1909	1911	1909	1415
364	20240220	132000	17920529484	1912	1912	1912	1906	9838
365	20240220	131900	17901744451	1912	1915	1915	1912	656
366	20240220	131800	17900489791	1915	1906	1915	1906	19251
367	20240220	131700	17863703325	1906	1897	1906	1896	22951
368	20240220	131600	17820075296	1896	1896	1896	1890	758
369	20240220	131500	17818639146	1897	1890	1897	1889	12824
370	20240220	131400	17794414569	1889	1890	1890	1889	11226
371	20240220	131300	17773204112	1889	1893	1896	1889	11462
372	20240220	131200	17751509112	1891	1893	1893	1889	3066
373	20240220	131100	17745710882	1893	1892	1893	1890	5846
374	20240220	131000	17734659186	1892	1895	1895	1892	2609
375	20240220	130900	17729718262	1894	1895	1895	1894	2805
376	20240220	130800	17724403574	1895	1896	1896	1894	1728
377	20240220	130700	17721129025	1895	1900	1900	1895	3123
378	20240220	130600	17715199940	1895	1899	1900	1895	1563
379	20240220	130500	17712230493	1894	1896	1900	1894	1944
380	20240220	130400	17708544160	1897	1894	1900	1894	1738
381	20240220	130300	17705244286	1894	1893	1895	1893	4833
382	20240220	130200	17696089887	1893	1890	1893	1890	754
383	20240220	130100	17694663053	1892	1890	1893	1888	4960
384	20240220	130000	17685288883	1890	1890	1892	1889	2694
385	20240220	125900	17680195764	1891	1891	1891	1890	26290
386	20240220	125800	17630507162	1891	1891	1891	1890	37325
387	20240220	125700	17559946040	1891	1891	1892	1890	3459
388	20240220	125600	17553405436	1893	1891	1894	1891	12477
389	20240220	125500	17529810935	1891	1893	1896	1891	6928
390	20240220	125400	17516709055	1893	1902	1905	1891	29982
391	20240220	125300	17459880156	1906	1904	1907	1900	18651
392	20240220	125200	17424384535	1904	1901	1909	1901	20600
393	20240220	125100	17385104194	1904	1897	1904	1896	3282
394	20240220	125000	17378875320	1896	1897	1902	1896	11489
395	20240220	124900	17357082624	1897	1897	1902	1896	2526
396	20240220	124800	17352290652	1897	1898	1898	1894	12732
397	20240220	124700	17328145107	1906	1892	1906	1892	3417
398	20240220	124600	17321656989	1892	1894	1894	1892	5029
399	20240220	124500	17312137255	1894	1897	1897	1894	13634
400	20240220	124400	17286290231	1897	1901	1901	1897	11689
401	20240220	124300	17264108140	1902	1898	1902	1897	19454
402	20240220	124200	17227189109	1898	1904	1905	1898	13966
403	20240220	124100	17200632772	1905	1905	1906	1904	13659
404	20240220	124000	17174610352	1906	1909	1909	1905	5792
405	20240220	123900	17163563260	1909	1906	1910	1904	4128
406	20240220	123800	17155692620	1903	1904	1911	1903	2252
407	20240220	123700	17151403583	1911	1904	1911	1903	2284
408	20240220	123600	17147051616	1912	1898	1913	1897	8429
409	20240220	123500	17131019311	1897	1895	1900	1895	18569
410	20240220	123400	17095792056	1894	1897	1898	1891	20685
411	20240220	123300	17056614290	1898	1898	1898	1897	14468
412	20240220	123200	17029163572	1898	1909	1909	1897	54035
413	20240220	123100	16926351555	1912	1907	1912	1907	2387
414	20240220	123000	16921797339	1908	1907	1912	1907	5610
415	20240220	122900	16911094899	1908	1908	1914	1908	7762
416	20240220	122800	16896284985	1916	1920	1920	1907	9487
417	20240220	122700	16878134060	1917	1920	1920	1912	1783
418	20240220	122600	16874711297	1920	1916	1922	1911	10657
419	20240220	122500	16854270347	1916	1911	1916	1909	1197
420	20240220	122400	16851982170	1911	1915	1915	1911	1945
421	20240220	122300	16848257657	1915	1909	1917	1909	6433
422	20240220	122200	16835964339	1909	1912	1912	1906	6434
423	20240220	122100	16823673576	1912	1914	1915	1911	2622
424	20240220	122000	16818655972	1915	1916	1916	1912	2910
425	20240220	121900	16813081617	1915	1907	1916	1907	5729
426	20240220	121800	16802120686	1907	1915	1916	1907	9299
427	20240220	121700	16784370135	1916	1908	1916	1906	12789
428	20240220	121600	16759976077	1908	1919	1920	1905	25369
429	20240220	121500	16711450043	1920	1925	1925	1920	11637
430	20240220	121400	16689080383	1925	1924	1925	1923	10885
431	20240220	121300	16668133077	1925	1925	1925	1923	3952
432	20240220	121200	16660527020	1925	1924	1925	1924	4166
433	20240220	121100	16652508445	1923	1929	1929	1921	8681
434	20240220	121000	16635804906	1930	1930	1933	1929	19507
435	20240220	120900	16598128359	1930	1927	1931	1927	6253
436	20240220	120800	16586063626	1927	1926	1928	1925	4104
437	20240220	120700	16578156675	1925	1928	1928	1920	4204
438	20240220	120600	16570065525	1928	1930	1932	1927	22394
439	20240220	120500	16526882716	1927	1930	1931	1927	8759
440	20240220	120400	16509979100	1930	1925	1931	1925	16465
441	20240220	120300	16478236219	1925	1926	1926	1922	3858
442	20240220	120200	16470817647	1921	1916	1926	1914	8689
443	20240220	120100	16454145134	1915	1916	1919	1914	3368
444	20240220	120000	16447695766	1916	1917	1919	1914	7261
445	20240220	115900	16433785886	1919	1918	1919	1915	16258
446	20240220	115800	16402610176	1920	1925	1925	1918	32687
447	20240220	115700	16339777680	1925	1927	1927	1925	12655
448	20240220	115600	16315404196	1927	1926	1927	1925	18196
449	20240220	115500	16280357269	1927	1930	1930	1927	8987
450	20240220	115400	16263032891	1930	1927	1934	1927	16867
451	20240220	115300	16230474063	1927	1934	1934	1927	13545
452	20240220	115200	16204328510	1932	1935	1936	1929	14714
453	20240220	115100	16175876882	1934	1928	1936	1927	18477
454	20240220	115000	16140182082	1928	1935	1940	1925	16073
455	20240220	114900	16109171113	1941	1936	1944	1927	57918
456	20240220	114800	15996917131	1934	1931	1938	1930	38525
457	20240220	114700	15922431758	1931	1927	1932	1923	40541
458	20240220	114600	15844283847	1926	1920	1926	1918	34898
459	20240220	114500	15777153666	1920	1909	1920	1905	41707
460	20240220	114400	15697408030	1905	1908	1909	1904	7491
461	20240220	114300	15683113918	1908	1907	1908	1902	4334
462	20240220	114200	15674854072	1907	1905	1907	1901	4558
463	20240220	114100	15666184695	1906	1901	1907	1901	2621
464	20240220	114000	15661188304	1901	1901	1908	1901	3695
465	20240220	113900	15654160464	1901	1900	1909	1900	2521
466	20240220	113800	15649352004	1900	1909	1910	1899	7270
467	20240220	113700	15635539160	1900	1905	1909	1900	21679
468	20240220	113600	15594247185	1905	1910	1911	1905	3514
469	20240220	113500	15587537018	1910	1911	1913	1904	5384
470	20240220	113400	15577263717	1911	1896	1912	1892	114390
471	20240220	113300	15360143341	1896	1903	1903	1895	11389
472	20240220	113200	15338514591	1903	1903	1904	1900	4825
473	20240220	113100	15329341942	1904	1899	1904	1899	4031
474	20240220	113000	15321680827	1899	1900	1900	1897	5047
475	20240220	112900	15312099509	1900	1899	1904	1897	24549
476	20240220	112800	15265445884	1899	1898	1900	1896	2904
477	20240220	112700	15259935036	1896	1898	1898	1895	3600
478	20240220	112600	15253109064	1898	1898	1898	1897	2893
479	20240220	112500	15247619857	1898	1899	1902	1897	6323
480	20240220	112400	15235605439	1897	1886	1897	1886	12589
481	20240220	112300	15211756740	1891	1885	1891	1884	19499
482	20240220	112200	15174983874	1886	1889	1889	1886	13280
483	20240220	112100	15149927237	1888	1895	1895	1888	16968
484	20240220	112000	15117853638	1895	1893	1899	1889	12724
485	20240220	111900	15093791178	1893	1902	1903	1892	31697
486	20240220	111800	15033666939	1902	1903	1904	1902	5366
487	20240220	111700	15023456090	1902	1901	1905	1901	1622
488	20240220	111600	15020370537	1905	1905	1908	1900	28402
489	20240220	111500	14966369484	1903	1904	1909	1903	4859
490	20240220	111400	14957117306	1904	1904	1905	1903	13126
491	20240220	111300	14932125500	1904	1904	1910	1904	3346
492	20240220	111200	14925753793	1911	1908	1911	1904	16952
493	20240220	111100	14893452406	1908	1910	1913	1908	4610
494	20240220	111000	14884646596	1913	1909	1913	1905	5346
495	20240220	110900	14874447206	1908	1914	1915	1908	5791
496	20240220	110800	14863381522	1915	1920	1920	1912	9542
497	20240220	110700	14845106724	1922	1910	1924	1910	45505
498	20240220	110600	14757813777	1910	1907	1910	1904	911
499	20240220	110500	14756075817	1904	1909	1910	1901	14795
500	20240220	110400	14727918192	1906	1904	1916	1902	10368
501	20240220	110300	14708126147	1907	1913	1916	1904	16506
502	20240220	110200	14676579780	1917	1919	1919	1910	31721
503	20240220	110100	14615825295	1919	1908	1919	1908	20180
504	20240220	110000	14577184955	1908	1906	1908	1900	20496
505	20240220	105900	14538197137	1907	1918	1918	1907	18933
506	20240220	105800	14501947816	1917	1905	1917	1905	17395
507	20240220	105700	14468698382	1905	1910	1910	1898	14379
508	20240220	105600	14441319177	1900	1912	1919	1898	36409
509	20240220	105500	14371901381	1911	1924	1927	1909	22199
510	20240220	105400	14329221888	1927	1901	1927	1901	66935
511	20240220	105300	14200878695	1906	1899	1910	1899	31754
512	20240220	105200	14140465831	1898	1899	1900	1896	8603
513	20240220	105100	14124142867	1899	1900	1902	1895	11696
514	20240220	105000	14101922192	1900	1895	1900	1893	23678
515	20240220	104900	14057044966	1893	1900	1900	1893	18551
516	20240220	104800	14021881370	1900	1895	1906	1891	24775
517	20240220	104700	13974763120	1895	1875	1895	1870	30786
518	20240220	104600	13916748354	1875	1872	1875	1869	13367
519	20240220	104500	13891733302	1872	1877	1877	1868	86862
520	20240220	104400	13729200686	1877	1878	1878	1875	26578
521	20240220	104300	13679349508	1878	1883	1884	1876	11752
522	20240220	104200	13657264227	1883	1870	1884	1870	57556
523	20240220	104100	13549263091	1870	1873	1874	1866	96624
524	20240220	104000	13368530816	1874	1879	1879	1872	57405
525	20240220	103900	13260857139	1879	1883	1890	1876	87001
526	20240220	103800	13097292394	1883	1882	1910	1880	130319
527	20240220	103700	12850799347	1881	1918	1918	1870	137763
528	20240220	103600	12589245419	1918	1923	1930	1911	70192
529	20240220	103500	12454650291	1922	1940	1940	1921	67750
530	20240220	103400	12324126204	1940	1949	1949	1924	146592
531	20240220	103300	12040547209	1947	1953	1955	1945	85877
532	20240220	103200	11873196484	1947	1944	1956	1937	134168
533	20240220	103100	11611676490	1941	1947	1952	1919	241887
534	20240220	103000	11143803830	1947	1953	1966	1946	303520
535	20240220	102900	10550545479	1957	1924	1957	1924	473678
536	20240220	102800	9629344011	1924	1939	1943	1917	277783
537	20240220	102700	9093297981	1939	1901	1940	1901	294195
538	20240220	102600	8528457972	1904	1891	1904	1890	165766
539	20240220	102500	8213987600	1891	1887	1893	1887	33971
540	20240220	102400	8149720191	1890	1879	1890	1879	67325
541	20240220	102300	8022677725	1880	1877	1880	1877	14259
542	20240220	102200	7995882799	1877	1880	1880	1871	14075
543	20240220	102100	7969477251	1881	1883	1885	1881	9902
544	20240220	102000	7950840919	1885	1882	1885	1882	7629
545	20240220	101900	7936466502	1882	1881	1886	1881	5358
546	20240220	101800	7926377077	1881	1887	1887	1881	8338
547	20240220	101700	7910656657	1887	1883	1890	1880	37065
548	20240220	101600	7840723591	1883	1883	1887	1883	17032
549	20240220	101500	7808627542	1882	1877	1882	1875	13890
550	20240220	101400	7782528003	1877	1876	1881	1873	16292
551	20240220	101300	7751935909	1876	1871	1879	1871	2399
552	20240220	101200	7747433811	1878	1868	1879	1868	5839
553	20240220	101100	7736485860	1868	1867	1877	1867	15560
554	20240220	101000	7707370605	1867	1871	1871	1867	192
555	20240220	100900	7707012109	1871	1866	1871	1865	18660
556	20240220	100800	7672185712	1866	1868	1870	1865	4403
557	20240220	100700	7663962742	1868	1867	1868	1861	10015
558	20240220	100600	7645260833	1867	1868	1868	1860	13763
559	20240220	100500	7619630147	1868	1864	1871	1863	4891
560	20240220	100400	7610499170	1863	1870	1870	1862	3331
561	20240220	100300	7604277849	1870	1860	1870	1860	18882
562	20240220	100200	7569082268	1861	1862	1862	1860	13892
563	20240220	100100	7543232683	1861	1865	1865	1861	19294
564	20240220	100000	7507284055	1865	1866	1866	1864	17954
565	20240220	095900	7473799348	1866	1866	1871	1865	20368
566	20240220	095800	7435771969	1866	1870	1870	1866	10531
567	20240220	095700	7416092387	1870	1866	1874	1865	12942
568	20240220	095600	7391939159	1865	1869	1869	1862	45149
569	20240220	095500	7307721055	1869	1881	1881	1869	38037
570	20240220	095400	7236467228	1881	1879	1883	1875	37811
571	20240220	095300	7165468581	1878	1891	1891	1878	36384
572	20240220	095200	7096925567	1891	1888	1892	1884	58903
573	20240220	095100	6985676898	1885	1877	1890	1876	20913
574	20240220	095000	6946277986	1876	1877	1877	1872	5591
575	20240220	094900	6935793967	1875	1868	1878	1866	25326
576	20240220	094800	6888455248	1867	1878	1878	1865	23986
577	20240220	094700	6843598822	1871	1881	1881	1871	23221
578	20240220	094600	6800077659	1877	1889	1893	1875	20720
579	20240220	094500	6761026802	1893	1872	1894	1868	56615
580	20240220	094400	6654240888	1866	1870	1872	1865	11564
581	20240220	094300	6632646699	1866	1870	1876	1865	16638
582	20240220	094200	6601576394	1873	1873	1873	1863	13098
583	20240220	094100	6577120207	1868	1868	1880	1863	35578
584	20240220	094000	6510648264	1868	1890	1890	1868	58384
585	20240220	093900	6400917198	1887	1896	1897	1882	65908
586	20240220	093800	6276324020	1895	1893	1897	1890	53558
587	20240220	093700	6174915797	1893	1878	1897	1878	133540
588	20240220	093600	5922661635	1879	1880	1884	1875	24091
589	20240220	093500	5877383162	1885	1862	1885	1859	57379
590	20240220	093400	5769918243	1859	1861	1862	1853	13305
591	20240220	093300	5745165984	1862	1852	1862	1848	22122
592	20240220	093200	5704132730	1852	1850	1856	1847	22691
593	20240220	093100	5662139850	1847	1846	1851	1841	27998
594	20240220	093000	5610472075	1846	1847	1847	1844	24288
595	20240220	092900	5565659665	1846	1849	1856	1846	19598
596	20240220	092800	5529410756	1850	1860	1860	1850	21334
597	20240220	092700	5489878634	1860	1856	1860	1855	9073
598	20240220	092600	5473025953	1861	1854	1864	1844	36596
599	20240220	092500	5405339002	1853	1845	1854	1844	40112
600	20240220	092400	5331293741	1845	1852	1852	1845	70165
601	20240220	092300	5201549113	1852	1860	1860	1852	34339
602	20240220	092200	5137808426	1860	1865	1870	1858	20998
603	20240220	092100	5098713975	1865	1865	1870	1860	17274
604	20240220	092000	5066489246	1865	1870	1870	1860	26466
605	20240220	091900	5017127457	1869	1870	1871	1863	16642
606	20240220	091800	4986050218	1861	1854	1873	1851	38149
607	20240220	091700	4914917575	1860	1853	1860	1850	133592
608	20240220	091600	4667586367	1852	1858	1858	1852	44049
609	20240220	091500	4585943679	1860	1854	1860	1853	63265
610	20240220	091400	4468667575	1854	1860	1863	1852	81810
611	20240220	091300	4316869197	1859	1876	1876	1859	110034
612	20240220	091200	4111673243	1875	1884	1888	1874	96987
613	20240220	091100	3929305709	1888	1894	1894	1879	91488
614	20240220	091000	3756823549	1891	1883	1901	1879	116780
615	20240220	090900	3535660428	1879	1861	1885	1856	68778
616	20240220	090800	3406854194	1857	1872	1872	1851	210381
617	20240220	090700	3015907676	1870	1897	1897	1870	141924
618	20240220	090600	2749204682	1888	1900	1900	1886	130665
619	20240220	090500	2501810479	1901	1878	1905	1869	174990
620	20240220	090400	2170396703	1870	1882	1894	1870	74704
621	20240220	090300	2029714457	1879	1867	1895	1861	159853
622	20240220	090200	1730498354	1866	1894	1908	1861	287734
623	20240220	090100	1186939760	1898	1857	1908	1854	325553
624	20240220	090000	572395847	1854	1871	1888	1854	267978